83,880€
0,60%
Echtzeit-Aktienkurs Kontoor Brands Inc.
Bid:
Ask:
Aktienkurse zur Kontoor Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 83,95 | 84,58 | 83,34 | 84,57 | 1,43% | - |
| 21.11.2024 | 82,44 | 83,62 | 82,02 | 83,38 | 1,31% | - |
| 20.11.2024 | 85,44 | 85,44 | 82,30 | 82,30 | -3,22% | - |
| 19.11.2024 | 84,98 | 85,22 | 84,20 | 85,04 | 0,02% | - |
| 18.11.2024 | 84,90 | 86,10 | 84,74 | 85,02 | 0,19% | - |
| 15.11.2024 | 85,02 | 85,42 | 84,36 | 84,86 | -0,79% | - |
| 14.11.2024 | 84,86 | 85,54 | 84,50 | 85,54 | 0,90% | - |
| 13.11.2024 | 84,36 | 86,32 | 84,36 | 84,78 | 0,24% | - |
| 12.11.2024 | 84,38 | 84,96 | 84,24 | 84,58 | 0,19% | - |
| 11.11.2024 | 83,50 | 85,24 | 83,50 | 84,42 | 0,93% | - |
| 08.11.2024 | 82,00 | 83,66 | 81,46 | 83,64 | 2,32% | - |
| 07.11.2024 | 79,92 | 81,74 | 79,92 | 81,74 | 2,17% | - |
| 06.11.2024 | 79,80 | 80,80 | 79,40 | 80,00 | 4,22% | - |
| 05.11.2024 | 76,96 | 76,96 | 74,96 | 76,76 | -0,29% | - |
| 04.11.2024 | 74,38 | 76,98 | 73,44 | 76,98 | 2,89% | - |
| 01.11.2024 | 78,58 | 78,58 | 73,92 | 74,82 | 6,89% | - |
| 31.10.2024 | 70,00 | 70,00 | 70,00 | 70,00 | -0,31% | - |
| 30.10.2024 | 70,86 | 70,86 | 70,22 | 70,22 | -1,04% | - |
| 29.10.2024 | 71,54 | 71,54 | 70,64 | 70,96 | -0,76% | - |
| 28.10.2024 | 70,98 | 71,64 | 70,98 | 71,50 | 1,16% | - |
| 25.10.2024 | 70,24 | 71,42 | 70,24 | 70,68 | 0,06% | - |
| 24.10.2024 | 71,22 | 71,22 | 70,64 | 70,64 | -0,81% | - |
| 23.10.2024 | 71,74 | 72,02 | 71,00 | 71,22 | -1,25% | - |
| 22.10.2024 | 74,84 | 74,84 | 72,12 | 72,12 | -3,84% | - |
| 21.10.2024 | 76,50 | 76,50 | 75,00 | 75,00 | -1,47% | - |
| 18.10.2024 | 76,08 | 76,68 | 75,84 | 76,12 | -0,13% | - |
| 17.10.2024 | 75,86 | 76,40 | 75,84 | 76,22 | 0,40% | - |
| 16.10.2024 | 74,30 | 75,92 | 74,30 | 75,92 | 1,66% | - |
| 15.10.2024 | 74,78 | 75,66 | 74,34 | 74,68 | 0,00% | - |
| 14.10.2024 | 74,46 | 74,68 | 73,82 | 74,68 | 0,70% | - |
| 11.10.2024 | 71,54 | 74,16 | 71,54 | 74,16 | 3,55% | - |
| 10.10.2024 | 72,30 | 72,30 | 71,26 | 71,62 | -1,16% | - |
| 09.10.2024 | 72,70 | 73,42 | 72,46 | 72,46 | -0,55% | - |
| 08.10.2024 | 71,88 | 72,86 | 71,74 | 72,86 | 1,17% | - |
| 07.10.2024 | 72,36 | 72,36 | 71,22 | 72,02 | -0,30% | - |
| 04.10.2024 | 70,50 | 72,40 | 70,50 | 72,24 | 2,79% | - |
| 03.10.2024 | 71,84 | 71,84 | 69,86 | 70,28 | -2,58% | - |
| 02.10.2024 | 72,84 | 72,86 | 72,14 | 72,14 | -1,29% | - |
| 01.10.2024 | 72,82 | 73,08 | 72,28 | 73,08 | 0,27% | 22,00 |
| 30.09.2024 | 72,98 | 72,98 | 72,50 | 72,88 | -0,14% | - |
| 27.09.2024 | 72,38 | 73,68 | 72,16 | 72,98 | 0,80% | - |
| 26.09.2024 | 70,56 | 72,40 | 70,56 | 72,40 | 3,13% | - |
| 25.09.2024 | 69,80 | 70,20 | 69,52 | 70,20 | -0,06% | - |
| 24.09.2024 | 69,34 | 70,26 | 69,04 | 70,24 | 0,95% | - |
| 23.09.2024 | 70,08 | 70,08 | 69,20 | 69,58 | -0,29% | - |
| 20.09.2024 | 68,98 | 69,88 | 68,76 | 69,78 | 1,01% | - |
| 19.09.2024 | 69,24 | 69,84 | 68,98 | 69,08 | 0,00% | - |
| 18.09.2024 | 68,98 | 69,08 | 68,82 | 69,08 | 0,06% | - |
| 17.09.2024 | 68,38 | 69,56 | 68,38 | 69,04 | 0,91% | 100,00 |
| 16.09.2024 | 66,96 | 68,42 | 66,96 | 68,42 | 2,30% | - |
| 13.09.2024 | 65,26 | 67,16 | 65,26 | 66,88 | 2,64% | - |
| 12.09.2024 | 64,94 | 65,44 | 64,60 | 65,16 | 0,96% | - |
| 11.09.2024 | 63,56 | 64,54 | 63,04 | 64,54 | 1,19% | - |
| 10.09.2024 | 64,26 | 64,26 | 63,28 | 63,78 | -1,48% | - |
| 09.09.2024 | 65,00 | 65,62 | 64,66 | 64,74 | 0,15% | - |
| 06.09.2024 | 64,96 | 65,08 | 64,26 | 64,64 | -0,55% | - |
| 05.09.2024 | 65,12 | 65,12 | 64,68 | 65,00 | 0,03% | - |
| 04.09.2024 | 65,66 | 65,66 | 64,78 | 64,98 | -1,13% | - |
| 03.09.2024 | 67,08 | 67,08 | 65,62 | 65,72 | -1,97% | - |
| 02.09.2024 | 67,08 | 67,16 | 67,02 | 67,04 | -0,39% | - |
| 30.08.2024 | 66,70 | 67,30 | 66,12 | 67,30 | 1,39% | - |
| 29.08.2024 | 65,28 | 66,56 | 65,28 | 66,38 | 1,34% | - |
| 28.08.2024 | 66,02 | 66,26 | 65,46 | 65,50 | -0,37% | - |
| 27.08.2024 | 65,42 | 65,96 | 64,86 | 65,74 | 0,12% | - |
| 26.08.2024 | 65,34 | 65,98 | 65,34 | 65,66 | 0,55% | - |
| 23.08.2024 | 63,74 | 65,30 | 63,74 | 65,30 | 2,93% | - |
| 22.08.2024 | 64,28 | 64,28 | 63,38 | 63,44 | -1,28% | - |
| 21.08.2024 | 63,82 | 64,56 | 63,82 | 64,26 | 1,29% | - |
| 20.08.2024 | 64,52 | 64,52 | 63,16 | 63,44 | -1,40% | - |
| 19.08.2024 | 64,44 | 64,76 | 64,34 | 64,34 | -0,22% | - |
| 16.08.2024 | 64,62 | 64,62 | 63,90 | 64,48 | -0,19% | - |
| 15.08.2024 | 62,24 | 64,94 | 62,24 | 64,60 | 4,19% | 42,00 |
| 14.08.2024 | 63,96 | 63,96 | 62,00 | 62,00 | -2,45% | - |
| 13.08.2024 | 63,48 | 64,12 | 63,46 | 63,56 | 0,03% | - |
| 12.08.2024 | 64,46 | 64,46 | 63,54 | 63,54 | -1,21% | - |
| 09.08.2024 | 64,60 | 64,60 | 63,68 | 64,32 | -0,09% | - |
| 08.08.2024 | 61,16 | 64,38 | 61,16 | 64,38 | 4,99% | - |
| 07.08.2024 | 62,84 | 62,84 | 61,32 | 61,32 | -1,60% | - |
| 06.08.2024 | 63,00 | 63,52 | 62,32 | 62,32 | 0,13% | - |
| 05.08.2024 | 61,94 | 62,68 | 59,56 | 62,24 | -0,99% | - |
| 02.08.2024 | 65,68 | 65,68 | 62,28 | 62,86 | -4,64% | - |
| 01.08.2024 | 64,40 | 66,28 | 64,40 | 65,92 | 2,65% | - |
| 31.07.2024 | 63,88 | 65,04 | 62,62 | 64,22 | 0,31% | - |
| 30.07.2024 | 64,04 | 64,42 | 62,94 | 64,02 | 0,47% | 21,00 |
| 29.07.2024 | 63,48 | 63,72 | 63,00 | 63,72 | 1,43% | - |
| 26.07.2024 | 61,50 | 63,14 | 61,50 | 62,82 | 2,41% | - |
| 25.07.2024 | 60,74 | 61,38 | 60,32 | 61,34 | 1,15% | - |
| 24.07.2024 | 62,88 | 62,88 | 60,64 | 60,64 | -3,75% | - |
| 23.07.2024 | 63,58 | 63,80 | 62,48 | 63,00 | -0,79% | - |
| 22.07.2024 | 62,56 | 63,50 | 62,30 | 63,50 | 1,37% | - |
| 19.07.2024 | 62,70 | 62,90 | 61,96 | 62,64 | 0,38% | - |
| 18.07.2024 | 63,18 | 63,44 | 62,24 | 62,40 | -0,95% | - |
| 17.07.2024 | 62,18 | 63,00 | 62,18 | 63,00 | 1,51% | - |
| 16.07.2024 | 60,26 | 62,18 | 60,26 | 62,06 | 3,30% | - |
| 15.07.2024 | 59,62 | 60,60 | 59,42 | 60,08 | 1,25% | - |
| 12.07.2024 | 59,72 | 59,76 | 59,32 | 59,34 | -0,10% | - |
| 11.07.2024 | 57,86 | 59,80 | 57,86 | 59,40 | 2,48% | - |
| 10.07.2024 | 58,68 | 58,68 | 57,96 | 57,96 | -1,26% | - |
| 09.07.2024 | 60,26 | 60,26 | 58,70 | 58,70 | -2,17% | - |
| 08.07.2024 | 59,32 | 60,38 | 59,32 | 60,00 | 0,98% | - |