69,550€
0,68%
Echtzeit-Aktienkurs Kontoor Brands Inc.
Bid:
Ask:
Aktienkurse zur Kontoor Brands Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 69,81 | 71,15 | 69,24 | 70,20 | 1,62% | - |
| 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% | - |
| 05.07.2024 | 59,92 | 59,92 | 58,94 | 59,42 | -0,83% | - |
| 04.07.2024 | 59,92 | 60,06 | 59,82 | 59,92 | 0,00% | - |
| 03.07.2024 | 59,88 | 59,92 | 59,10 | 59,92 | 0,00% | - |
| 02.07.2024 | 59,98 | 59,98 | 59,50 | 59,92 | -0,07% | - |
| 01.07.2024 | 61,12 | 61,12 | 59,96 | 59,96 | -1,70% | - |
| 28.06.2024 | 61,04 | 61,36 | 60,74 | 61,00 | 0,07% | - |
| 27.06.2024 | 60,48 | 60,96 | 58,62 | 60,96 | -1,49% | - |
| 26.06.2024 | 62,78 | 62,78 | 61,88 | 61,88 | -1,24% | - |
| 25.06.2024 | 62,88 | 63,34 | 62,36 | 62,66 | -0,32% | 114,00 |
| 24.06.2024 | 62,64 | 62,86 | 62,00 | 62,86 | 0,90% | - |
| 21.06.2024 | 61,72 | 62,44 | 61,72 | 62,30 | 1,07% | - |
| 20.06.2024 | 63,04 | 63,08 | 61,54 | 61,64 | -2,00% | - |
| 19.06.2024 | 62,92 | 62,94 | 62,80 | 62,90 | -0,54% | - |
| 18.06.2024 | 63,38 | 63,38 | 62,78 | 63,24 | 0,16% | - |
| 17.06.2024 | 62,82 | 63,14 | 62,30 | 63,14 | 0,61% | - |
| 14.06.2024 | 63,90 | 64,30 | 62,62 | 62,76 | -1,48% | - |
| 13.06.2024 | 64,28 | 64,28 | 63,56 | 63,70 | -1,33% | - |
| 12.06.2024 | 65,36 | 65,54 | 64,56 | 64,56 | -1,25% | - |
| 11.06.2024 | 66,56 | 66,56 | 65,38 | 65,38 | -2,01% | 30,00 |
| 10.06.2024 | 67,30 | 67,30 | 66,34 | 66,72 | -1,21% | - |
| 07.06.2024 | 67,76 | 67,76 | 67,18 | 67,54 | -0,12% | - |
| 06.06.2024 | 67,48 | 67,62 | 67,26 | 67,62 | 0,09% | - |
| 05.06.2024 | 66,92 | 68,30 | 66,72 | 67,56 | 1,44% | - |
| 04.06.2024 | 66,86 | 67,46 | 66,60 | 66,60 | -0,39% | - |
| 03.06.2024 | 67,26 | 67,26 | 66,78 | 66,86 | -0,24% | - |
| 31.05.2024 | 66,36 | 67,42 | 66,08 | 67,02 | 1,15% | - |
| 30.05.2024 | 64,94 | 66,26 | 64,94 | 66,26 | 1,13% | - |
| 29.05.2024 | 65,16 | 65,68 | 64,94 | 65,52 | 0,37% | 1,00 |
| 28.05.2024 | 66,26 | 66,38 | 65,24 | 65,28 | -1,72% | - |
| 27.05.2024 | 66,36 | 66,42 | 66,34 | 66,42 | 0,06% | - |
| 24.05.2024 | 66,06 | 66,56 | 66,06 | 66,38 | 0,61% | - |
| 23.05.2024 | 65,62 | 65,98 | 65,10 | 65,98 | 0,95% | - |
| 22.05.2024 | 66,90 | 66,90 | 65,12 | 65,36 | -2,33% | - |
| 21.05.2024 | 65,02 | 66,92 | 64,84 | 66,92 | 3,95% | - |
| 20.05.2024 | 64,04 | 64,84 | 64,04 | 64,38 | 0,85% | - |
| 17.05.2024 | 63,08 | 63,98 | 62,98 | 63,84 | 1,43% | - |
| 16.05.2024 | 62,02 | 63,22 | 62,02 | 62,94 | 1,81% | - |
| 15.05.2024 | 63,52 | 63,52 | 61,82 | 61,82 | -2,58% | - |
| 14.05.2024 | 63,18 | 63,56 | 63,18 | 63,46 | 0,44% | - |
| 13.05.2024 | 62,88 | 63,80 | 62,88 | 63,18 | 0,57% | - |
| 10.05.2024 | 63,58 | 63,58 | 62,64 | 62,82 | 0,61% | - |
| 09.05.2024 | 62,04 | 62,58 | 61,56 | 62,44 | 0,55% | - |
| 08.05.2024 | 62,60 | 62,60 | 61,60 | 62,10 | -0,86% | - |
| 07.05.2024 | 60,72 | 62,64 | 60,72 | 62,64 | 2,89% | - |
| 06.05.2024 | 60,62 | 60,92 | 60,40 | 60,88 | 0,20% | - |
| 03.05.2024 | 62,66 | 62,66 | 60,76 | 60,76 | -2,57% | - |