72,110$
-0,46%
Echtzeit-Aktienkurs Kontoor Brands
Bid:
Ask:
Aktienkurse zur Kontoor Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 72,46 | 73,29 | 71,84 | 72,13 | -0,43% | 50.100,00 |
| 06.11.2025 | 76,86 | 76,86 | 72,29 | 72,44 | -5,90% | 80.532,00 |
| 05.11.2025 | 74,76 | 77,62 | 73,49 | 76,98 | 3,75% | 96.775,00 |
| 04.11.2025 | 73,13 | 74,55 | 72,10 | 74,20 | 0,69% | 103.241,00 |
| 03.11.2025 | 81,05 | 81,05 | 70,86 | 73,69 | -9,15% | 125.445,00 |
| 31.10.2025 | 80,30 | 81,38 | 78,56 | 81,12 | -0,09% | 58.813,00 |
| 30.10.2025 | 80,36 | 81,95 | 80,28 | 81,19 | 0,26% | 43.205,00 |
| 29.10.2025 | 81,68 | 84,12 | 80,50 | 80,98 | -3,03% | 50.415,00 |
| 28.10.2025 | 85,78 | 85,91 | 82,84 | 83,51 | -2,91% | 58.136,00 |
| 27.10.2025 | 85,95 | 86,90 | 85,41 | 86,02 | 1,38% | 27.699,00 |
| 24.10.2025 | 86,88 | 86,88 | 84,32 | 84,85 | -1,26% | 49.116,00 |
| 23.10.2025 | 84,92 | 85,95 | 84,12 | 85,93 | 2,04% | 45.804,00 |
| 22.10.2025 | 87,48 | 87,48 | 83,80 | 84,21 | -2,40% | 94.039,00 |
| 21.10.2025 | 84,61 | 86,89 | 84,05 | 86,28 | 1,77% | 46.242,00 |
| 17.10.2025 | 86,10 | 86,55 | 84,24 | 84,78 | -1,69% | 80.007,00 |
| 16.10.2025 | 84,29 | 86,27 | 83,96 | 86,24 | 2,01% | 48.422,00 |
| 15.10.2025 | 82,35 | 85,60 | 82,35 | 84,54 | 3,30% | 92.766,00 |
| 14.10.2025 | 77,68 | 82,43 | 77,68 | 81,84 | 4,14% | 59.275,00 |
| 13.10.2025 | 75,92 | 78,74 | 75,92 | 78,59 | 5,82% | 38.776,00 |
| 10.10.2025 | 76,78 | 77,09 | 73,84 | 74,27 | -3,96% | 51.455,00 |
| 09.10.2025 | 79,41 | 79,41 | 76,90 | 77,33 | -3,84% | 39.257,00 |
| 08.10.2025 | 79,61 | 81,54 | 79,38 | 80,42 | 0,91% | 42.401,00 |
| 07.10.2025 | 81,83 | 82,12 | 79,66 | 79,70 | -2,76% | 32.202,00 |
| 06.10.2025 | 81,82 | 83,10 | 81,20 | 81,96 | -0,53% | 38.819,00 |
| 03.10.2025 | 83,43 | 84,26 | 82,40 | 82,40 | -0,22% | 44.372,00 |
| 02.10.2025 | 81,95 | 82,81 | 80,71 | 82,58 | 0,73% | 34.332,00 |
| 01.10.2025 | 79,87 | 82,02 | 79,46 | 81,98 | 2,74% | 90.355,00 |
| 30.09.2025 | 79,42 | 79,86 | 78,50 | 79,79 | 1,33% | 39.218,00 |
| 29.09.2025 | 80,57 | 80,57 | 78,46 | 78,74 | -2,23% | 39.079,00 |
| 26.09.2025 | 79,11 | 80,67 | 78,70 | 80,54 | 1,44% | 55.563,00 |
| 25.09.2025 | 81,14 | 81,40 | 78,59 | 79,40 | -2,52% | 66.937,00 |
| 24.09.2025 | 80,30 | 81,66 | 80,30 | 81,45 | 1,77% | 46.998,00 |
| 23.09.2025 | 79,60 | 80,71 | 79,47 | 80,04 | 1,08% | 61.849,00 |
| 22.09.2025 | 79,81 | 81,01 | 79,18 | 79,18 | -1,79% | 57.503,00 |
| 19.09.2025 | 82,09 | 82,12 | 80,19 | 80,62 | -1,81% | 56.340,00 |
| 18.09.2025 | 81,87 | 82,12 | 80,59 | 82,11 | 1,60% | 52.172,00 |
| 17.09.2025 | 80,29 | 83,37 | 80,29 | 80,82 | 0,87% | 62.641,00 |
| 16.09.2025 | 81,86 | 81,86 | 78,42 | 80,12 | -2,23% | 82.820,00 |
| 15.09.2025 | 80,89 | 82,15 | 80,66 | 81,95 | 0,67% | 57.705,00 |
| 12.09.2025 | 84,22 | 84,22 | 80,58 | 81,41 | -2,82% | 115.062,00 |
| 11.09.2025 | 77,28 | 84,11 | 77,28 | 83,77 | 8,22% | 197.009,00 |
| 10.09.2025 | 77,85 | 78,49 | 77,10 | 77,41 | -1,44% | 52.387,00 |
| 09.09.2025 | 79,30 | 79,50 | 77,57 | 78,54 | -1,58% | 59.634,00 |
| 08.09.2025 | 80,79 | 80,79 | 77,56 | 79,80 | -0,39% | 62.363,00 |
| 05.09.2025 | 80,30 | 82,08 | 79,47 | 80,11 | -0,35% | 91.207,00 |
| 04.09.2025 | 79,30 | 80,43 | 78,36 | 80,40 | 0,99% | 50.005,00 |
| 03.09.2025 | 78,91 | 80,51 | 78,91 | 79,61 | 0,23% | 62.971,00 |
| 02.09.2025 | 76,93 | 79,43 | 76,37 | 79,43 | 2,88% | 57.041,00 |
| 29.08.2025 | 76,93 | 77,47 | 76,23 | 77,21 | 0,72% | 60.398,00 |
| 28.08.2025 | 78,16 | 78,16 | 76,64 | 76,66 | -1,67% | 55.488,00 |
| 27.08.2025 | 76,11 | 78,03 | 76,11 | 77,96 | 1,60% | 50.101,00 |
| 26.08.2025 | 76,54 | 77,49 | 76,50 | 76,73 | 0,41% | 56.798,00 |
| 25.08.2025 | 76,73 | 77,13 | 76,04 | 76,42 | -1,14% | 47.037,00 |
| 22.08.2025 | 72,37 | 77,58 | 72,37 | 77,30 | 7,47% | 97.784,00 |
| 21.08.2025 | 71,71 | 72,24 | 70,73 | 71,93 | -0,10% | 61.370,00 |
| 20.08.2025 | 72,85 | 73,39 | 71,94 | 72,00 | -1,00% | 102.534,00 |
| 19.08.2025 | 71,97 | 73,51 | 71,82 | 72,73 | 1,56% | 50.663,00 |
| 18.08.2025 | 70,90 | 72,39 | 70,87 | 71,61 | 1,10% | 51.979,00 |
| 15.08.2025 | 70,37 | 71,17 | 70,07 | 70,83 | 1,16% | 59.021,00 |
| 14.08.2025 | 69,60 | 70,59 | 69,05 | 70,02 | -0,95% | 71.245,00 |
| 13.08.2025 | 70,62 | 71,12 | 69,86 | 70,69 | 0,67% | 83.658,00 |
| 12.08.2025 | 68,08 | 71,08 | 68,07 | 70,22 | 4,45% | 90.411,00 |
| 11.08.2025 | 68,00 | 68,60 | 66,53 | 67,23 | -0,07% | 102.381,00 |
| 08.08.2025 | 64,31 | 67,56 | 64,31 | 67,28 | 5,45% | 129.141,00 |
| 07.08.2025 | 62,51 | 65,79 | 60,86 | 63,80 | 12,44% | 164.262,00 |
| 06.08.2025 | 57,51 | 57,71 | 56,74 | 56,74 | -0,98% | 180.525,00 |
| 05.08.2025 | 57,33 | 58,00 | 56,73 | 57,30 | 0,74% | 115.321,00 |
| 04.08.2025 | 55,57 | 57,12 | 55,31 | 56,88 | 3,47% | 47.600,00 |
| 01.08.2025 | 55,55 | 55,55 | 53,58 | 54,98 | -0,87% | 132.703,00 |
| 31.07.2025 | 56,91 | 56,91 | 54,24 | 55,46 | -3,41% | 142.787,00 |
| 30.07.2025 | 60,13 | 60,82 | 57,11 | 57,41 | -5,61% | 92.047,00 |
| 29.07.2025 | 61,40 | 62,12 | 60,64 | 60,82 | -1,89% | 64.611,00 |
| 28.07.2025 | 62,44 | 63,55 | 61,84 | 61,99 | -0,69% | 51.843,00 |
| 25.07.2025 | 62,90 | 63,88 | 61,87 | 62,42 | -1,23% | 67.163,00 |
| 24.07.2025 | 63,81 | 65,09 | 62,95 | 63,20 | -2,30% | 75.868,00 |
| 23.07.2025 | 64,67 | 64,99 | 63,95 | 64,69 | 0,88% | 54.364,00 |
| 22.07.2025 | 63,24 | 64,15 | 63,01 | 64,13 | 1,75% | 69.805,00 |
| 21.07.2025 | 64,66 | 64,66 | 63,00 | 63,02 | -1,75% | 45.866,00 |
| 18.07.2025 | 64,95 | 65,09 | 63,92 | 64,14 | -1,41% | 56.554,00 |
| 17.07.2025 | 64,85 | 65,43 | 64,56 | 65,06 | 1,38% | 65.795,00 |
| 16.07.2025 | 65,17 | 66,30 | 63,78 | 64,18 | -1,27% | 66.215,00 |
| 15.07.2025 | 67,23 | 67,34 | 64,95 | 65,00 | -2,42% | 74.066,00 |
| 14.07.2025 | 67,95 | 67,95 | 66,31 | 66,61 | -1,35% | 59.666,00 |
| 11.07.2025 | 71,57 | 71,72 | 67,43 | 67,52 | -4,44% | 54.419,00 |
| 10.07.2025 | 69,27 | 71,38 | 69,27 | 70,66 | 1,93% | 79.085,00 |
| 09.07.2025 | 70,87 | 71,25 | 67,97 | 69,32 | -2,39% | 68.770,00 |
| 08.07.2025 | 71,25 | 71,25 | 69,47 | 71,02 | 0,06% | 53.993,00 |
| 07.07.2025 | 71,56 | 72,21 | 70,42 | 70,98 | -1,35% | 43.251,00 |
| 03.07.2025 | 72,38 | 72,88 | 71,53 | 71,95 | 0,49% | 41.435,00 |
| 02.07.2025 | 71,31 | 72,00 | 69,58 | 71,60 | 1,72% | 98.368,00 |
| 01.07.2025 | 66,49 | 71,35 | 66,49 | 70,39 | 6,51% | 124.520,00 |
| 30.06.2025 | 65,42 | 66,32 | 65,33 | 66,09 | 0,25% | 27.211,00 |
| 27.06.2025 | 65,84 | 66,25 | 64,95 | 65,92 | 1,32% | 45.204,00 |
| 26.06.2025 | 64,14 | 65,14 | 63,47 | 65,06 | 2,41% | 75.277,00 |
| 25.06.2025 | 65,14 | 65,14 | 63,50 | 63,53 | -2,19% | 79.460,00 |
| 24.06.2025 | 64,67 | 65,30 | 64,25 | 64,95 | 0,53% | 43.309,00 |
| 23.06.2025 | 62,95 | 64,63 | 62,61 | 64,61 | 1,72% | 57.704,00 |
| 20.06.2025 | 64,54 | 64,73 | 63,29 | 63,52 | -1,29% | 55.372,00 |
| 18.06.2025 | 63,45 | 64,73 | 63,31 | 64,35 | 0,93% | 61.937,00 |
| 17.06.2025 | 64,37 | 64,70 | 63,46 | 63,76 | -0,99% | 61.254,00 |