66,040€
0,43%
Echtzeit-Aktienkurs Kontoor Brands
Bid:
Ask:
Aktienkurse zur Kontoor Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 65,18 | 66,00 | 65,18 | 65,80 | 0,06% | - |
| 28.08.2025 | 66,60 | 66,62 | 65,66 | 65,76 | -1,82% | - |
| 27.08.2025 | 65,48 | 66,98 | 65,48 | 66,98 | 1,98% | - |
| 26.08.2025 | 65,06 | 66,30 | 65,06 | 65,68 | -0,45% | - |
| 25.08.2025 | 65,64 | 65,98 | 64,94 | 65,98 | -0,06% | 9,00 |
| 22.08.2025 | 61,68 | 66,02 | 61,68 | 66,02 | 6,31% | - |
| 21.08.2025 | 61,32 | 62,10 | 61,02 | 62,10 | 0,49% | - |
| 20.08.2025 | 62,06 | 62,38 | 61,80 | 61,80 | -0,61% | - |
| 19.08.2025 | 60,88 | 62,26 | 60,88 | 62,18 | 0,97% | - |
| 18.08.2025 | 60,18 | 61,80 | 60,18 | 61,58 | 1,79% | - |
| 15.08.2025 | 59,98 | 60,52 | 59,80 | 60,50 | 0,93% | - |
| 14.08.2025 | 59,92 | 60,38 | 59,38 | 59,94 | -0,50% | - |
| 13.08.2025 | 59,76 | 60,30 | 59,76 | 60,24 | 0,30% | - |
| 12.08.2025 | 57,54 | 60,72 | 57,54 | 60,06 | 3,69% | - |
| 11.08.2025 | 57,60 | 58,30 | 57,60 | 57,92 | -0,07% | 2,00 |
| 08.08.2025 | 54,62 | 57,96 | 54,62 | 57,96 | 20,12% | - |
| 07.08.2025 | 48,25 | 48,25 | 48,25 | 48,25 | -0,86% | - |
| 06.08.2025 | 49,18 | 49,27 | 48,67 | 48,67 | -1,58% | - |
| 05.08.2025 | 48,86 | 49,80 | 48,86 | 49,45 | 0,71% | - |
| 04.08.2025 | 47,20 | 49,10 | 47,20 | 49,10 | 3,81% | - |
| 01.08.2025 | 48,21 | 48,21 | 46,46 | 47,30 | -2,43% | - |
| 31.07.2025 | 49,95 | 49,95 | 47,56 | 48,48 | -3,39% | - |
| 30.07.2025 | 52,36 | 52,46 | 50,12 | 50,18 | -4,42% | - |
| 29.07.2025 | 53,26 | 53,32 | 52,50 | 52,50 | -1,65% | - |
| 28.07.2025 | 53,00 | 54,30 | 53,00 | 53,38 | 0,49% | - |
| 25.07.2025 | 53,42 | 53,86 | 52,90 | 53,12 | -0,90% | - |
| 24.07.2025 | 54,28 | 54,96 | 53,48 | 53,60 | -2,44% | - |
| 23.07.2025 | 54,36 | 55,10 | 54,36 | 54,94 | 0,99% | - |
| 22.07.2025 | 53,54 | 54,40 | 53,54 | 54,40 | 0,89% | - |
| 21.07.2025 | 54,70 | 54,84 | 53,92 | 53,92 | -2,11% | - |
| 18.07.2025 | 55,58 | 55,62 | 55,00 | 55,08 | -1,57% | - |
| 17.07.2025 | 54,84 | 56,22 | 54,84 | 55,96 | 1,82% | - |
| 16.07.2025 | 55,40 | 56,96 | 54,96 | 54,96 | -2,14% | - |
| 15.07.2025 | 56,58 | 57,26 | 56,02 | 56,16 | -1,34% | - |
| 14.07.2025 | 57,98 | 57,98 | 56,92 | 56,92 | -1,28% | - |
| 11.07.2025 | 59,82 | 59,90 | 57,66 | 57,66 | -4,57% | - |
| 10.07.2025 | 58,44 | 60,90 | 58,44 | 60,42 | 3,25% | 28,00 |
| 09.07.2025 | 60,06 | 60,30 | 58,36 | 58,52 | -3,05% | - |
| 08.07.2025 | 59,26 | 60,38 | 59,26 | 60,36 | -0,49% | - |
| 07.07.2025 | 60,76 | 61,06 | 60,36 | 60,66 | 0,20% | - |
| 04.07.2025 | 60,72 | 60,72 | 60,54 | 60,54 | -0,82% | - |
| 03.07.2025 | 60,44 | 61,38 | 60,44 | 61,04 | 0,96% | - |
| 02.07.2025 | 59,38 | 60,48 | 59,32 | 60,46 | 1,34% | - |
| 01.07.2025 | 55,58 | 60,18 | 55,58 | 59,66 | 6,38% | - |
| 30.06.2025 | 56,04 | 56,14 | 55,36 | 56,08 | 0,18% | - |
| 27.06.2025 | 55,40 | 56,16 | 55,40 | 55,98 | 1,01% | - |
| 26.06.2025 | 54,02 | 55,42 | 54,02 | 55,42 | 1,91% | - |
| 25.06.2025 | 55,52 | 55,56 | 54,38 | 54,38 | -2,44% | - |
| 24.06.2025 | 55,64 | 56,02 | 55,50 | 55,74 | 0,47% | - |
| 23.06.2025 | 54,64 | 55,48 | 54,38 | 55,48 | 0,87% | - |
| 20.06.2025 | 55,28 | 55,66 | 54,78 | 55,00 | -0,18% | 10,00 |
| 19.06.2025 | 55,62 | 55,62 | 55,10 | 55,10 | -1,75% | - |
| 18.06.2025 | 55,08 | 56,16 | 54,96 | 56,08 | 1,01% | - |
| 17.06.2025 | 55,08 | 55,52 | 55,08 | 55,52 | 0,22% | - |
| 16.06.2025 | 53,42 | 55,40 | 53,42 | 55,40 | 3,71% | - |
| 13.06.2025 | 54,86 | 54,90 | 53,42 | 53,42 | -4,27% | - |
| 12.06.2025 | 56,54 | 56,54 | 55,80 | 55,80 | -3,29% | - |
| 11.06.2025 | 59,24 | 59,64 | 57,70 | 57,70 | -3,25% | - |
| 10.06.2025 | 58,84 | 60,44 | 58,84 | 59,64 | -0,93% | - |
| 09.06.2025 | 60,12 | 60,86 | 60,12 | 60,20 | -0,76% | - |
| 06.06.2025 | 59,30 | 60,66 | 59,30 | 60,66 | 2,16% | - |
| 05.06.2025 | 58,82 | 60,00 | 58,22 | 59,38 | 0,44% | - |
| 04.06.2025 | 59,80 | 59,80 | 58,96 | 59,12 | -1,27% | - |
| 03.06.2025 | 60,28 | 61,24 | 59,88 | 59,88 | -1,09% | - |
| 02.06.2025 | 59,58 | 60,70 | 59,58 | 60,54 | 0,00% | - |
| 30.05.2025 | 60,74 | 60,74 | 59,74 | 60,54 | 0,07% | - |
| 29.05.2025 | 62,20 | 62,20 | 60,06 | 60,50 | -1,66% | - |
| 28.05.2025 | 61,82 | 62,04 | 61,52 | 61,52 | -0,84% | 14,00 |
| 27.05.2025 | 61,30 | 62,36 | 61,16 | 62,04 | 1,04% | - |
| 26.05.2025 | 61,08 | 61,44 | 61,08 | 61,40 | 0,49% | - |
| 23.05.2025 | 62,20 | 62,20 | 60,80 | 61,10 | -2,89% | - |
| 22.05.2025 | 62,36 | 63,02 | 62,36 | 62,92 | 0,48% | - |
| 21.05.2025 | 63,76 | 63,76 | 62,52 | 62,62 | -3,00% | 73,00 |
| 20.05.2025 | 64,64 | 65,38 | 64,16 | 64,56 | -0,92% | - |
| 19.05.2025 | 64,06 | 65,38 | 64,06 | 65,16 | -0,15% | - |
| 16.05.2025 | 65,16 | 65,64 | 65,02 | 65,26 | -0,64% | - |
| 15.05.2025 | 64,30 | 65,86 | 64,06 | 65,68 | 1,02% | - |
| 14.05.2025 | 65,38 | 65,58 | 65,02 | 65,02 | -0,79% | - |
| 13.05.2025 | 64,78 | 66,06 | 64,78 | 65,54 | 0,15% | - |
| 12.05.2025 | 61,28 | 65,94 | 61,28 | 65,44 | 7,49% | - |
| 09.05.2025 | 61,16 | 61,16 | 60,64 | 60,88 | -1,36% | - |
| 08.05.2025 | 59,56 | 61,94 | 59,56 | 61,72 | 4,08% | - |
| 07.05.2025 | 56,76 | 59,30 | 56,76 | 59,30 | 4,11% | - |
| 06.05.2025 | 55,52 | 56,96 | 54,90 | 56,96 | 1,97% | 71,00 |
| 05.05.2025 | 55,24 | 56,56 | 55,24 | 55,86 | -0,07% | - |
| 02.05.2025 | 52,80 | 55,90 | 52,80 | 55,90 | 5,79% | - |
| 30.04.2025 | 52,94 | 52,94 | 51,46 | 52,84 | -0,86% | - |
| 29.04.2025 | 53,16 | 53,48 | 52,78 | 53,30 | 0,23% | - |
| 28.04.2025 | 53,42 | 53,56 | 52,62 | 53,18 | -1,12% | - |
| 25.04.2025 | 54,74 | 54,74 | 52,82 | 53,78 | -1,79% | - |
| 24.04.2025 | 52,64 | 54,76 | 52,60 | 54,76 | 2,20% | - |
| 23.04.2025 | 51,62 | 53,72 | 51,62 | 53,58 | 4,89% | - |
| 22.04.2025 | 49,28 | 51,08 | 49,28 | 51,08 | 5,41% | 120,00 |
| 17.04.2025 | 47,26 | 48,56 | 47,26 | 48,46 | 3,24% | - |
| 16.04.2025 | 48,01 | 48,73 | 46,94 | 46,94 | -4,22% | - |
| 15.04.2025 | 48,90 | 49,70 | 48,90 | 49,01 | -0,41% | - |
| 14.04.2025 | 50,24 | 50,24 | 48,76 | 49,21 | -2,24% | - |
| 11.04.2025 | 50,86 | 50,86 | 48,54 | 50,34 | -1,33% | - |
| 10.04.2025 | 53,26 | 53,26 | 49,29 | 51,02 | 8,76% | - |
| 09.04.2025 | 46,02 | 47,22 | 46,02 | 46,91 | -1,47% | - |