36,465€
-7,71%
Echtzeit-Aktienkurs Kratos Defense & Security Solutions
Bid:
Ask:
Aktienkurse zur Kratos Defense & Security Solutions Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 39,63 | 40,17 | 36,25 | 36,44 | -7,77% | 12.291,00 |
| 30.06.2025 | 40,99 | 41,00 | 38,84 | 39,51 | 0,79% | 14.724,00 |
| 27.06.2025 | 35,82 | 39,99 | 35,67 | 39,20 | 10,67% | 13.970,00 |
| 26.06.2025 | 33,90 | 35,64 | 33,39 | 35,42 | -1,86% | 12.030,00 |
| 25.06.2025 | 35,55 | 36,67 | 34,86 | 36,09 | 2,41% | 6.633,00 |
| 24.06.2025 | 37,81 | 38,27 | 34,63 | 35,24 | -6,23% | 9.852,00 |
| 23.06.2025 | 37,96 | 40,33 | 37,27 | 37,58 | 1,08% | 14.440,00 |
| 20.06.2025 | 37,86 | 37,86 | 35,63 | 37,18 | 0,79% | 3.535,00 |
| 19.06.2025 | 37,09 | 37,53 | 36,51 | 36,89 | 0,57% | 2.956,00 |
| 18.06.2025 | 37,75 | 38,24 | 36,46 | 36,68 | -2,50% | 8.333,00 |
| 17.06.2025 | 36,92 | 37,99 | 35,70 | 37,62 | 5,38% | 12.471,00 |
| 16.06.2025 | 36,94 | 37,10 | 35,54 | 35,70 | -1,11% | 9.598,00 |
| 13.06.2025 | 36,87 | 37,59 | 35,75 | 36,10 | 1,92% | 18.537,00 |
| 12.06.2025 | 35,10 | 35,44 | 34,42 | 35,42 | 1,03% | 2.743,00 |
| 11.06.2025 | 34,64 | 35,07 | 33,30 | 35,06 | 1,53% | 2.128,00 |
| 10.06.2025 | 35,70 | 36,02 | 34,00 | 34,53 | -2,60% | 6.033,00 |
| 09.06.2025 | 36,30 | 36,45 | 34,88 | 35,45 | -0,37% | 8.582,00 |
| 06.06.2025 | 35,78 | 36,58 | 35,08 | 35,58 | 2,07% | 10.171,00 |
| 05.06.2025 | 35,50 | 35,74 | 34,86 | 34,86 | -1,08% | 3.320,00 |
| 04.06.2025 | 34,97 | 35,31 | 34,27 | 35,24 | 2,06% | 3.714,00 |
| 03.06.2025 | 33,53 | 35,00 | 32,81 | 34,53 | 4,32% | 2.076,00 |
| 02.06.2025 | 32,76 | 33,97 | 32,08 | 33,10 | 1,81% | 3.126,00 |
| 30.05.2025 | 32,50 | 32,74 | 31,88 | 32,51 | 1,59% | 898,00 |
| 29.05.2025 | 33,99 | 34,06 | 31,88 | 32,00 | -4,05% | 2.042,00 |
| 28.05.2025 | 33,46 | 34,51 | 33,02 | 33,35 | -0,66% | 3.309,00 |
| 27.05.2025 | 32,41 | 34,41 | 32,14 | 33,57 | 3,39% | 8.044,00 |
| 26.05.2025 | 31,67 | 32,47 | 31,16 | 32,47 | 1,22% | 1.380,00 |
| 23.05.2025 | 31,52 | 32,11 | 30,07 | 32,08 | 2,72% | 3.286,00 |
| 22.05.2025 | 30,01 | 31,30 | 30,01 | 31,23 | 2,63% | 3.358,00 |
| 21.05.2025 | 31,14 | 31,77 | 30,43 | 30,43 | -4,28% | 1.494,00 |
| 20.05.2025 | 30,87 | 32,00 | 30,83 | 31,79 | 2,09% | 4.202,00 |
| 19.05.2025 | 31,11 | 31,38 | 30,16 | 31,14 | -1,46% | 2.039,00 |
| 16.05.2025 | 30,20 | 31,60 | 30,20 | 31,60 | 2,76% | 4.691,00 |
| 15.05.2025 | 30,13 | 30,75 | 29,37 | 30,75 | 1,22% | 1.079,00 |
| 14.05.2025 | 30,74 | 30,74 | 29,41 | 30,38 | -0,07% | 1.811,00 |
| 13.05.2025 | 30,90 | 31,23 | 30,12 | 30,40 | -0,78% | 1.483,00 |
| 12.05.2025 | 29,98 | 31,98 | 29,75 | 30,64 | 2,41% | 2.450,00 |
| 09.05.2025 | 30,83 | 30,83 | 29,65 | 29,92 | -2,83% | 1.192,00 |
| 08.05.2025 | 31,58 | 32,69 | 29,59 | 30,79 | -3,08% | 4.951,00 |
| 07.05.2025 | 32,69 | 32,70 | 31,58 | 31,77 | -0,56% | 3.420,00 |
| 06.05.2025 | 32,05 | 32,17 | 31,30 | 31,95 | 0,63% | 4.933,00 |
| 05.05.2025 | 32,10 | 32,18 | 30,37 | 31,75 | -1,61% | 11.204,00 |
| 02.05.2025 | 30,99 | 32,48 | 30,21 | 32,27 | 9,72% | 3.597,00 |
| 30.04.2025 | 30,14 | 30,99 | 29,18 | 29,41 | -2,39% | 1.852,00 |
| 29.04.2025 | 29,70 | 30,29 | 29,12 | 30,13 | 3,36% | 479,00 |
| 28.04.2025 | 29,68 | 29,83 | 28,60 | 29,15 | -0,51% | 1.288,00 |
| 25.04.2025 | 29,50 | 29,73 | 28,93 | 29,30 | 0,72% | 388,00 |
| 24.04.2025 | 28,77 | 30,36 | 28,61 | 29,09 | -0,31% | 1.472,00 |
| 23.04.2025 | 29,23 | 29,78 | 28,48 | 29,18 | 4,14% | 784,00 |
| 22.04.2025 | 27,89 | 28,15 | 27,34 | 28,02 | -4,21% | 2.071,00 |
| 17.04.2025 | 29,81 | 29,87 | 28,89 | 29,25 | 1,28% | 3.117,00 |
| 16.04.2025 | 28,52 | 29,33 | 28,12 | 28,88 | -1,03% | 1.438,00 |
| 15.04.2025 | 29,38 | 29,63 | 28,87 | 29,18 | 0,00% | 1.736,00 |
| 14.04.2025 | 29,67 | 29,99 | 28,65 | 29,18 | -1,15% | 1.153,00 |
| 11.04.2025 | 28,45 | 29,52 | 27,25 | 29,52 | 3,76% | 2.657,00 |
| 10.04.2025 | 28,99 | 28,99 | 27,45 | 28,45 | -1,52% | 2.115,00 |
| 09.04.2025 | 26,00 | 29,14 | 25,38 | 28,89 | 10,39% | 2.563,00 |
| 08.04.2025 | 26,40 | 28,06 | 25,91 | 26,17 | 1,51% | 3.619,00 |
| 07.04.2025 | 24,00 | 26,36 | 22,80 | 25,78 | 1,10% | 8.072,00 |
| 04.04.2025 | 26,61 | 27,26 | 25,11 | 25,50 | -7,51% | 3.816,00 |
| 03.04.2025 | 26,99 | 27,93 | 26,51 | 27,57 | -3,50% | 2.412,00 |
| 02.04.2025 | 27,25 | 28,57 | 26,51 | 28,57 | 5,54% | 1.465,00 |
| 01.04.2025 | 27,63 | 27,90 | 26,51 | 27,07 | -1,71% | 2.790,00 |
| 31.03.2025 | 28,59 | 28,59 | 26,66 | 27,54 | -3,81% | 4.128,00 |
| 28.03.2025 | 29,59 | 29,59 | 28,07 | 28,63 | -0,73% | 2.704,00 |
| 27.03.2025 | 29,00 | 29,71 | 28,84 | 28,84 | -1,33% | 525,00 |
| 26.03.2025 | 30,76 | 30,87 | 29,13 | 29,23 | -3,91% | 3.216,00 |
| 25.03.2025 | 30,29 | 30,75 | 29,66 | 30,42 | 0,43% | 542,00 |
| 24.03.2025 | 29,04 | 30,29 | 28,51 | 30,29 | 4,92% | 1.481,00 |
| 21.03.2025 | 29,21 | 29,70 | 28,25 | 28,87 | -0,45% | 2.050,00 |
| 20.03.2025 | 30,26 | 30,85 | 29,00 | 29,00 | -3,46% | 3.422,00 |
| 19.03.2025 | 28,43 | 30,04 | 28,43 | 30,04 | 5,74% | 3.037,00 |
| 18.03.2025 | 29,48 | 29,67 | 28,41 | 28,41 | -3,69% | 4.762,00 |
| 17.03.2025 | 28,00 | 29,69 | 27,47 | 29,50 | 6,69% | 9.008,00 |
| 14.03.2025 | 28,00 | 28,09 | 27,08 | 27,65 | 0,62% | 1.731,00 |
| 13.03.2025 | 27,40 | 27,97 | 26,70 | 27,48 | 0,96% | 1.144,00 |
| 12.03.2025 | 26,92 | 27,59 | 26,45 | 27,22 | 0,15% | 1.720,00 |
| 11.03.2025 | 27,01 | 27,73 | 26,01 | 27,18 | -0,29% | 3.092,00 |
| 10.03.2025 | 25,64 | 27,83 | 25,16 | 27,26 | 8,22% | 7.222,00 |
| 07.03.2025 | 25,09 | 25,19 | 24,22 | 25,19 | 1,12% | 757,00 |
| 06.03.2025 | 26,05 | 26,07 | 24,62 | 24,91 | -3,22% | 5.360,00 |
| 05.03.2025 | 25,27 | 25,79 | 24,51 | 25,74 | 3,04% | 3.537,00 |
| 04.03.2025 | 25,30 | 25,50 | 23,95 | 24,98 | -0,99% | 4.610,00 |
| 03.03.2025 | 25,64 | 26,50 | 24,97 | 25,23 | 1,53% | 7.505,00 |
| 28.02.2025 | 25,26 | 25,60 | 24,30 | 24,85 | -1,58% | 2.393,00 |
| 27.02.2025 | 23,23 | 25,52 | 22,58 | 25,25 | 5,16% | 1.803,00 |
| 26.02.2025 | 24,38 | 24,39 | 23,79 | 24,01 | 1,05% | 2.344,00 |
| 25.02.2025 | 23,55 | 23,87 | 22,42 | 23,76 | 1,50% | 5.739,00 |
| 24.02.2025 | 24,19 | 24,58 | 23,05 | 23,41 | -4,10% | 4.037,00 |
| 21.02.2025 | 25,70 | 26,09 | 24,41 | 24,41 | -0,97% | 5.265,00 |
| 20.02.2025 | 25,81 | 25,97 | 24,33 | 24,65 | -4,68% | 4.183,00 |
| 19.02.2025 | 25,66 | 26,28 | 25,58 | 25,86 | 1,09% | 2.765,00 |
| 18.02.2025 | 26,63 | 27,10 | 25,55 | 25,58 | -3,76% | 7.639,00 |
| 17.02.2025 | 26,19 | 26,60 | 25,69 | 26,58 | 3,06% | 3.813,00 |
| 14.02.2025 | 27,31 | 27,69 | 25,65 | 25,79 | -6,08% | 14.255,00 |
| 13.02.2025 | 29,46 | 30,70 | 27,26 | 27,46 | -7,57% | 10.230,00 |
| 12.02.2025 | 30,60 | 31,39 | 29,67 | 29,71 | -4,16% | 3.443,00 |
| 11.02.2025 | 31,68 | 32,54 | 31,00 | 31,00 | -1,34% | 1.900,00 |
| 10.02.2025 | 31,22 | 32,06 | 31,21 | 31,42 | 0,22% | 790,00 |
| 07.02.2025 | 31,68 | 31,70 | 31,19 | 31,35 | -0,25% | 1.989,00 |