69,038$
-2,58%
Echtzeit-Aktienkurs Kontoor Brands
Bid:
Ask:
Aktienkurse zur Kontoor Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 70,01 | 70,51 | 67,97 | 69,04 | -2,58% | 69.029,00 |
| 01.04.2026 | 71,63 | 71,63 | 69,24 | 70,87 | 0,78% | 63.235,00 |
| 31.03.2026 | 68,20 | 70,39 | 66,06 | 70,32 | 6,19% | 86.535,00 |
| 30.03.2026 | 66,45 | 67,60 | 65,70 | 66,22 | -0,43% | 47.590,00 |
| 27.03.2026 | 67,40 | 68,50 | 66,28 | 66,51 | -1,17% | 59.070,00 |
| 26.03.2026 | 70,47 | 70,47 | 67,09 | 67,30 | -3,15% | 56.361,00 |
| 25.03.2026 | 71,17 | 72,86 | 69,24 | 69,49 | -2,32% | 83.530,00 |
| 24.03.2026 | 69,86 | 72,23 | 69,16 | 71,14 | 1,69% | 81.191,00 |
| 23.03.2026 | 66,78 | 70,71 | 65,55 | 69,96 | 4,43% | 65.749,00 |
| 20.03.2026 | 69,65 | 70,32 | 66,96 | 66,99 | -2,91% | 100.722,00 |
| 19.03.2026 | 68,57 | 69,90 | 56,22 | 69,00 | -0,16% | 93.570,00 |
| 18.03.2026 | 68,32 | 70,25 | 66,75 | 69,11 | -0,19% | 104.014,00 |
| 17.03.2026 | 67,28 | 70,04 | 67,27 | 69,24 | 2,82% | 108.786,00 |
| 16.03.2026 | 67,51 | 68,48 | 67,10 | 67,34 | -0,28% | 41.661,00 |
| 13.03.2026 | 65,76 | 68,22 | 65,76 | 67,53 | 1,75% | 84.780,00 |
| 12.03.2026 | 66,37 | 67,10 | 64,64 | 66,37 | -0,02% | 89.163,00 |
| 11.03.2026 | 68,97 | 68,97 | 65,29 | 66,38 | -2,50% | 112.776,00 |
| 10.03.2026 | 72,59 | 72,59 | 68,06 | 68,08 | -6,70% | 139.890,00 |
| 09.03.2026 | 73,88 | 73,88 | 69,73 | 72,97 | -4,27% | 136.936,00 |
| 06.03.2026 | 78,14 | 79,12 | 75,21 | 76,23 | -3,29% | 115.158,00 |
| 05.03.2026 | 78,59 | 79,66 | 77,63 | 78,82 | 0,92% | 138.086,00 |
| 04.03.2026 | 79,07 | 80,13 | 76,68 | 78,10 | 0,05% | 141.269,00 |
| 03.03.2026 | 64,00 | 80,22 | 64,00 | 78,06 | 20,46% | 917.494,00 |
| 02.03.2026 | 62,58 | 64,87 | 62,26 | 64,80 | -0,70% | 75.351,00 |
| 27.02.2026 | 65,50 | 65,89 | 64,20 | 65,26 | -2,29% | 288.083,00 |
| 26.02.2026 | 67,96 | 68,63 | 65,25 | 66,79 | 0,26% | 89.143,00 |
| 25.02.2026 | 66,60 | 67,66 | 65,74 | 66,62 | -1,17% | 71.403,00 |
| 24.02.2026 | 66,54 | 67,78 | 66,42 | 67,41 | 1,67% | 70.710,00 |
| 23.02.2026 | 69,71 | 69,71 | 65,78 | 66,30 | -4,82% | 99.870,00 |
| 20.02.2026 | 66,29 | 71,36 | 66,29 | 69,66 | 3,00% | 89.516,00 |
| 19.02.2026 | 68,28 | 68,32 | 66,84 | 67,63 | -0,31% | 234.004,00 |
| 18.02.2026 | 65,00 | 69,15 | 65,00 | 67,84 | 1,19% | 104.701,00 |
| 17.02.2026 | 67,50 | 68,05 | 65,48 | 67,04 | -0,56% | 60.504,00 |
| 13.02.2026 | 67,32 | 68,75 | 67,24 | 67,42 | 0,45% | 74.732,00 |
| 12.02.2026 | 68,00 | 68,99 | 66,91 | 67,12 | -0,44% | 90.321,00 |
| 11.02.2026 | 67,93 | 67,93 | 66,73 | 67,42 | 0,41% | 69.119,00 |
| 10.02.2026 | 66,88 | 68,72 | 66,88 | 67,14 | 1,07% | 168.947,00 |
| 09.02.2026 | 67,88 | 67,88 | 65,63 | 66,43 | -0,92% | 65.934,00 |
| 06.02.2026 | 65,87 | 67,83 | 65,87 | 67,05 | 2,34% | 82.677,00 |
| 05.02.2026 | 65,62 | 65,75 | 64,15 | 65,52 | -0,12% | 369.922,00 |
| 04.02.2026 | 63,10 | 65,68 | 63,10 | 65,60 | 5,21% | 103.184,00 |
| 03.02.2026 | 61,78 | 63,20 | 61,26 | 62,35 | 1,85% | 100.490,00 |
| 02.02.2026 | 59,64 | 61,60 | 59,36 | 61,22 | 2,51% | 60.312,00 |
| 30.01.2026 | 60,38 | 60,59 | 58,98 | 59,72 | 0,67% | 74.187,00 |
| 29.01.2026 | 57,40 | 59,34 | 56,86 | 59,32 | 3,31% | 70.063,00 |
| 28.01.2026 | 58,26 | 58,26 | 56,14 | 57,42 | -2,55% | 59.618,00 |
| 27.01.2026 | 58,00 | 59,33 | 57,62 | 58,92 | 0,68% | 48.794,00 |
| 26.01.2026 | 58,21 | 59,05 | 57,43 | 58,52 | 1,21% | 45.691,00 |
| 23.01.2026 | 59,71 | 60,09 | 57,00 | 57,82 | -3,46% | 79.670,00 |
| 22.01.2026 | 60,83 | 61,05 | 59,86 | 59,90 | -0,36% | 66.862,00 |
| 21.01.2026 | 58,90 | 60,16 | 58,36 | 60,11 | 3,89% | 69.179,00 |
| 20.01.2026 | 58,75 | 59,26 | 57,47 | 57,86 | -2,53% | 61.723,00 |
| 16.01.2026 | 58,89 | 59,50 | 58,40 | 59,36 | -0,35% | 50.080,00 |
| 15.01.2026 | 58,55 | 60,04 | 58,02 | 59,57 | 1,22% | 68.024,00 |
| 14.01.2026 | 59,25 | 59,71 | 58,14 | 58,85 | -0,99% | 66.903,00 |
| 13.01.2026 | 59,21 | 60,20 | 58,84 | 59,44 | 0,51% | 76.584,00 |
| 12.01.2026 | 62,41 | 62,41 | 58,82 | 59,14 | -4,34% | 55.513,00 |
| 09.01.2026 | 62,80 | 63,34 | 60,60 | 61,82 | 0,19% | 89.511,00 |
| 08.01.2026 | 59,01 | 61,96 | 59,01 | 61,70 | 4,70% | 218.119,00 |
| 07.01.2026 | 62,81 | 62,81 | 58,81 | 58,93 | -4,86% | 88.127,00 |
| 06.01.2026 | 60,68 | 62,22 | 59,83 | 61,94 | 1,49% | 65.407,00 |
| 05.01.2026 | 61,43 | 62,50 | 60,67 | 61,03 | -0,63% | 59.842,00 |
| 02.01.2026 | 61,66 | 62,16 | 60,85 | 61,42 | 0,62% | 61.536,00 |
| 31.12.2025 | 61,53 | 61,60 | 60,79 | 61,04 | -0,81% | 55.688,00 |
| 30.12.2025 | 65,16 | 65,16 | 61,23 | 61,54 | -1,03% | 45.511,00 |
| 29.12.2025 | 62,50 | 62,62 | 61,20 | 62,18 | -1,35% | 48.515,00 |
| 26.12.2025 | 62,48 | 63,17 | 62,08 | 63,03 | 0,90% | 43.066,00 |
| 24.12.2025 | 62,56 | 62,99 | 62,13 | 62,47 | 0,37% | 21.403,00 |
| 23.12.2025 | 63,30 | 63,43 | 61,91 | 62,24 | -1,77% | 32.611,00 |
| 22.12.2025 | 63,73 | 64,44 | 63,11 | 63,36 | -1,05% | 21.305,00 |
| 19.12.2025 | 63,93 | 64,11 | 62,81 | 64,03 | 0,12% | 63.359,00 |
| 18.12.2025 | 64,11 | 65,28 | 63,43 | 63,96 | -0,18% | 104.421,00 |
| 17.12.2025 | 65,66 | 66,25 | 63,58 | 64,07 | -2,61% | 67.788,00 |
| 16.12.2025 | 66,54 | 67,35 | 65,30 | 65,79 | -0,39% | 77.679,00 |
| 15.12.2025 | 66,95 | 67,51 | 65,79 | 66,04 | -0,77% | 102.933,00 |
| 12.12.2025 | 68,33 | 68,51 | 66,34 | 66,55 | -2,30% | 79.583,00 |
| 11.12.2025 | 68,77 | 69,58 | 67,29 | 68,12 | -0,05% | 63.750,00 |
| 10.12.2025 | 67,38 | 69,08 | 65,89 | 68,15 | 1,49% | 104.563,00 |
| 09.12.2025 | 72,37 | 72,91 | 66,31 | 67,15 | -9,18% | 99.608,00 |
| 08.12.2025 | 76,00 | 76,00 | 73,49 | 73,94 | -3,08% | 68.786,00 |
| 05.12.2025 | 75,00 | 76,38 | 75,00 | 76,29 | 1,02% | 40.937,00 |
| 04.12.2025 | 76,70 | 77,61 | 75,36 | 75,52 | -3,49% | 61.710,00 |
| 03.12.2025 | 75,52 | 78,28 | 75,52 | 78,25 | 4,17% | 73.608,00 |
| 02.12.2025 | 75,42 | 75,71 | 74,66 | 75,12 | -0,40% | 34.558,00 |
| 01.12.2025 | 74,14 | 75,79 | 74,14 | 75,42 | 1,53% | 10.509,00 |
| 28.11.2025 | 76,31 | 76,31 | 73,80 | 74,28 | -0,05% | 23.071,00 |
| 26.11.2025 | 73,55 | 75,08 | 73,55 | 74,32 | 0,81% | 108.911,00 |
| 25.11.2025 | 70,99 | 74,19 | 70,45 | 73,72 | 4,42% | 50.198,00 |
| 24.11.2025 | 70,68 | 71,12 | 69,51 | 70,60 | 0,38% | 39.041,00 |
| 21.11.2025 | 69,54 | 72,32 | 69,54 | 70,33 | 2,09% | 89.970,00 |
| 20.11.2025 | 70,80 | 70,80 | 68,76 | 68,89 | -0,40% | 75.852,00 |
| 19.11.2025 | 69,08 | 70,98 | 69,08 | 69,17 | -0,59% | 57.402,00 |
| 18.11.2025 | 69,51 | 70,08 | 69,05 | 69,58 | -0,49% | 48.266,00 |
| 17.11.2025 | 71,21 | 71,70 | 69,37 | 69,92 | -2,74% | 37.108,00 |
| 14.11.2025 | 73,10 | 73,21 | 71,73 | 71,89 | -2,96% | 34.015,00 |
| 13.11.2025 | 72,91 | 74,10 | 72,79 | 74,08 | 1,71% | 46.962,00 |
| 12.11.2025 | 72,57 | 73,67 | 72,51 | 72,84 | 2,10% | 49.364,00 |
| 11.11.2025 | 72,25 | 72,44 | 71,12 | 71,34 | -0,86% | 35.831,00 |
| 10.11.2025 | 73,42 | 73,95 | 71,61 | 71,96 | -0,24% | 30.415,00 |
| 07.11.2025 | 72,46 | 73,29 | 71,84 | 72,13 | -0,43% | 50.100,00 |