20,730€
0,63%
Echtzeit-Aktienkurs Kontron AG
Bid:
Ask:
Aktienkurse zur Kontron AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 20,73 | 20,73 | 20,71 | 20,71 | 0,29% | - |
| 01.10.2026 | 20,56 | 21,15 | 20,36 | 20,65 | 0,24% | 8.416,00 |
| 30.09.2026 | 20,36 | 20,87 | 20,26 | 20,60 | 1,78% | 11.845,00 |
| 29.09.2026 | 20,23 | 20,46 | 20,18 | 20,24 | 0,15% | 17.610,00 |
| 28.09.2026 | 20,24 | 20,57 | 19,93 | 20,21 | -0,74% | 20.561,00 |
| 25.09.2026 | 20,35 | 20,63 | 20,06 | 20,36 | -1,02% | 5.223,00 |
| 24.09.2026 | 20,94 | 21,05 | 20,41 | 20,57 | -1,77% | 18.005,00 |
| 23.09.2026 | 21,36 | 21,56 | 20,86 | 20,94 | -1,78% | 14.400,00 |
| 22.09.2026 | 21,10 | 21,75 | 21,07 | 21,32 | 0,95% | 8.867,00 |
| 21.09.2026 | 20,76 | 21,21 | 20,42 | 21,12 | 2,92% | 20.100,00 |
| 18.09.2026 | 20,48 | 20,91 | 20,28 | 20,52 | 0,29% | 32.366,00 |
| 17.09.2026 | 20,42 | 20,76 | 20,38 | 20,46 | 0,44% | 7.997,00 |
| 16.09.2026 | 20,47 | 20,54 | 20,10 | 20,37 | -0,20% | 30.828,00 |
| 15.09.2026 | 20,63 | 20,65 | 20,10 | 20,41 | -1,11% | 22.132,00 |
| 14.09.2026 | 20,86 | 21,07 | 20,17 | 20,64 | -2,32% | 27.461,00 |
| 11.09.2026 | 20,45 | 21,28 | 20,34 | 21,13 | 2,52% | 9.722,00 |
| 10.09.2026 | 21,08 | 21,23 | 20,51 | 20,61 | -1,76% | 10.364,00 |
| 09.09.2026 | 21,16 | 21,38 | 20,92 | 20,98 | -0,85% | 43.677,00 |
| 08.09.2026 | 21,44 | 21,51 | 21,08 | 21,16 | -1,40% | 32.809,00 |
| 07.09.2026 | 21,47 | 21,53 | 21,37 | 21,46 | -0,09% | 590,00 |
| 04.09.2026 | 21,54 | 21,71 | 21,30 | 21,48 | 0,09% | 780,00 |
| 03.09.2026 | 21,45 | 21,78 | 21,35 | 21,46 | -0,19% | 21.660,00 |
| 02.09.2026 | 21,89 | 21,98 | 21,10 | 21,50 | -1,83% | 6.590,00 |
| 01.09.2026 | 22,17 | 22,30 | 21,87 | 21,90 | 0,00% | 23.293,00 |
| 31.08.2026 | 22,41 | 22,45 | 21,87 | 21,90 | -2,71% | 6.684,00 |
| 28.08.2026 | 22,86 | 22,92 | 22,46 | 22,51 | -1,14% | 10.550,00 |
| 27.08.2026 | 22,25 | 22,92 | 22,16 | 22,77 | 2,85% | 9.346,00 |
| 26.08.2026 | 21,97 | 22,40 | 21,92 | 22,14 | 0,87% | 3.600,00 |
| 25.08.2026 | 22,00 | 22,18 | 21,86 | 21,95 | 0,14% | 820,00 |
| 24.08.2026 | 21,87 | 22,12 | 21,65 | 21,92 | 0,05% | 8.410,00 |
| 21.08.2026 | 21,92 | 22,07 | 21,87 | 21,91 | 0,05% | 1.610,00 |
| 20.08.2026 | 22,09 | 22,25 | 21,80 | 21,90 | -0,68% | - |
| 19.08.2026 | 21,93 | 22,37 | 21,87 | 22,05 | 0,87% | 18.624,00 |
| 18.08.2026 | 21,93 | 22,13 | 21,84 | 21,86 | -0,64% | 16.987,00 |
| 17.08.2026 | 22,07 | 22,26 | 21,92 | 22,00 | -0,18% | 4.251,00 |
| 14.08.2026 | 21,90 | 22,10 | 21,72 | 22,04 | 0,64% | 8.864,00 |
| 13.08.2026 | 21,73 | 21,96 | 21,50 | 21,90 | 1,48% | 26.808,00 |
| 12.08.2026 | 21,98 | 22,02 | 21,46 | 21,58 | -1,78% | - |
| 11.08.2026 | 22,13 | 22,14 | 21,46 | 21,97 | 0,23% | 10.700,00 |
| 10.08.2026 | 21,84 | 22,35 | 21,64 | 21,92 | 0,05% | 11.460,00 |
| 07.08.2026 | 21,51 | 22,13 | 21,23 | 21,91 | 2,38% | 24.780,00 |
| 06.08.2026 | 20,81 | 22,62 | 19,96 | 21,40 | 3,88% | 13.197,00 |
| 05.08.2026 | 20,58 | 20,79 | 20,08 | 20,60 | -0,68% | 11.887,00 |
| 04.08.2026 | 20,91 | 21,45 | 20,37 | 20,74 | -2,58% | 30.831,00 |
| 03.08.2026 | 22,63 | 22,69 | 21,16 | 21,29 | -5,67% | 23.069,00 |
| 31.07.2026 | 23,74 | 23,76 | 22,22 | 22,57 | -4,49% | 2.646,00 |
| 30.07.2026 | 23,65 | 23,76 | 23,20 | 23,63 | -1,95% | 2.560,00 |
| 29.07.2026 | 24,12 | 24,54 | 23,44 | 24,10 | 1,05% | 14.254,00 |
| 28.07.2026 | 23,38 | 24,18 | 23,21 | 23,85 | 1,79% | 12.887,00 |
| 27.07.2026 | 22,83 | 23,84 | 22,70 | 23,43 | 2,81% | 10.596,00 |
| 24.07.2026 | 22,86 | 22,91 | 22,60 | 22,79 | -0,35% | 23.898,00 |
| 23.07.2026 | 23,02 | 23,04 | 22,82 | 22,87 | -0,57% | 1.330,00 |
| 22.07.2026 | 23,06 | 23,10 | 22,91 | 23,00 | -0,04% | 9.500,00 |
| 21.07.2026 | 22,95 | 23,09 | 22,90 | 23,01 | 0,48% | - |
| 20.07.2026 | 23,00 | 23,05 | 22,85 | 22,90 | -0,48% | 5.420,00 |
| 17.07.2026 | 22,93 | 23,07 | 22,93 | 23,01 | 0,09% | - |
| 16.07.2026 | 23,03 | 23,03 | 22,92 | 22,99 | -0,35% | 10.630,00 |
| 15.07.2026 | 23,03 | 23,11 | 22,95 | 23,07 | 0,44% | 3.250,00 |
| 14.07.2026 | 22,95 | 23,06 | 22,93 | 22,97 | 0,00% | 6.058,00 |
| 13.07.2026 | 22,99 | 23,18 | 22,91 | 22,97 | -0,35% | 2.350,00 |
| 10.07.2026 | 23,01 | 23,14 | 22,97 | 23,05 | 0,13% | 3.380,00 |
| 09.07.2026 | 23,10 | 23,13 | 22,91 | 23,02 | 0,00% | 8.396,00 |
| 08.07.2026 | 22,90 | 23,11 | 22,89 | 23,02 | 0,31% | 7.560,00 |
| 07.07.2026 | 23,09 | 23,18 | 22,78 | 22,95 | -0,69% | 7.700,00 |
| 06.07.2026 | 23,23 | 23,29 | 23,01 | 23,11 | -0,64% | 7.950,00 |
| 03.07.2026 | 23,37 | 23,43 | 23,14 | 23,26 | -0,21% | 33.700,00 |
| 02.07.2026 | 23,42 | 23,52 | 23,21 | 23,31 | -0,26% | 16.277,00 |
| 01.07.2026 | 23,16 | 23,59 | 23,12 | 23,37 | 0,86% | 11.302,00 |
| 30.06.2026 | 23,16 | 23,29 | 22,99 | 23,17 | 0,43% | 21.282,00 |
| 29.06.2026 | 23,32 | 23,40 | 22,90 | 23,07 | -0,26% | 25.490,00 |
| 26.06.2026 | 23,17 | 23,36 | 23,10 | 23,13 | -0,47% | 9.820,00 |
| 25.06.2026 | 23,30 | 23,44 | 23,19 | 23,24 | 0,00% | - |
| 24.06.2026 | 23,45 | 23,47 | 23,16 | 23,24 | -0,85% | 1.520,00 |
| 23.06.2026 | 23,43 | 23,53 | 23,32 | 23,44 | -0,13% | 13.605,00 |
| 22.06.2026 | 23,57 | 23,66 | 23,30 | 23,47 | -0,25% | 16.460,00 |
| 19.06.2026 | 23,41 | 23,63 | 23,40 | 23,53 | 0,21% | 3.800,00 |
| 18.06.2026 | 23,53 | 23,60 | 23,34 | 23,48 | -0,17% | 3.218,00 |
| 17.06.2026 | 23,55 | 23,67 | 23,48 | 23,52 | 0,09% | 3.950,00 |
| 16.06.2026 | 23,58 | 23,65 | 23,47 | 23,50 | -0,13% | 13.395,00 |
| 15.06.2026 | 23,77 | 23,80 | 23,29 | 23,53 | -0,04% | 41.122,00 |
| 12.06.2026 | 23,83 | 24,08 | 23,51 | 23,54 | -1,34% | 20.246,00 |
| 11.06.2026 | 23,46 | 23,89 | 23,25 | 23,86 | 3,11% | 30.986,00 |
| 10.06.2026 | 23,10 | 23,35 | 22,27 | 23,14 | 0,22% | 28.932,00 |
| 09.06.2026 | 23,01 | 23,36 | 22,79 | 23,09 | 0,57% | 2.150,00 |
| 08.06.2026 | 22,86 | 23,31 | 22,68 | 22,96 | -0,52% | 12.620,00 |
| 05.06.2026 | 23,38 | 23,61 | 22,97 | 23,08 | -0,99% | 12.035,00 |
| 04.06.2026 | 23,19 | 23,59 | 23,19 | 23,31 | 0,47% | 24.500,00 |
| 03.06.2026 | 23,30 | 23,48 | 23,16 | 23,20 | -0,81% | 17.297,00 |
| 02.06.2026 | 23,23 | 23,81 | 23,12 | 23,39 | 0,95% | 24.000,00 |
| 01.06.2026 | 23,29 | 23,83 | 23,16 | 23,17 | -0,17% | 15.768,00 |
| 29.05.2026 | 23,32 | 23,53 | 23,06 | 23,21 | -0,34% | 14.100,00 |
| 28.05.2026 | 22,97 | 23,48 | 22,87 | 23,29 | 1,09% | 7.960,00 |
| 27.05.2026 | 23,02 | 23,35 | 22,86 | 23,04 | 0,44% | 19.418,00 |
| 26.05.2026 | 23,00 | 23,14 | 22,83 | 22,94 | -0,17% | 3.944,00 |
| 25.05.2026 | 23,10 | 23,32 | 22,77 | 22,98 | 0,61% | 11.484,00 |
| 22.05.2026 | 23,07 | 23,20 | 22,66 | 22,84 | -0,39% | 7.640,00 |
| 21.05.2026 | 22,80 | 23,16 | 22,72 | 22,93 | 0,31% | 18.580,00 |
| 20.05.2026 | 22,56 | 23,03 | 22,47 | 22,86 | 1,06% | 3.440,00 |
| 19.05.2026 | 22,77 | 23,22 | 22,43 | 22,62 | -0,75% | 14.400,00 |
| 18.05.2026 | 22,82 | 23,12 | 22,70 | 22,79 | -0,35% | 9.350,00 |