70,390€
-1,58%
Echtzeit-Aktienkurs Kontoor Brands
Bid:
Ask:
Aktienkurse zur Kontoor Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 70,96 | 72,12 | 70,12 | 70,12 | -1,96% | - |
| 11.11.2026 | 73,68 | 73,68 | 71,52 | 71,52 | -3,74% | - |
| 10.11.2026 | 72,68 | 74,58 | 72,12 | 74,30 | 1,23% | - |
| 09.11.2026 | 68,90 | 73,66 | 68,90 | 73,40 | 6,04% | - |
| 06.11.2026 | 69,62 | 72,02 | 68,56 | 69,22 | -1,34% | - |
| 05.11.2026 | 72,64 | 72,76 | 70,16 | 70,16 | -3,20% | 10,00 |
| 04.11.2026 | 67,62 | 74,72 | 67,62 | 72,48 | 5,20% | - |
| 03.11.2026 | 68,24 | 69,76 | 67,98 | 68,90 | -0,49% | - |
| 02.11.2026 | 66,18 | 70,50 | 66,18 | 69,24 | 5,07% | - |
| 30.10.2026 | 67,60 | 67,60 | 65,80 | 65,90 | -2,54% | - |
| 29.10.2026 | 66,76 | 68,60 | 66,76 | 67,62 | 1,78% | - |
| 28.10.2026 | 66,80 | 67,10 | 65,70 | 66,44 | -0,75% | - |
| 27.10.2026 | 67,58 | 67,78 | 66,74 | 66,94 | -0,59% | - |
| 26.10.2026 | 67,58 | 68,54 | 67,28 | 67,34 | -0,71% | 40,00 |
| 23.10.2026 | 68,76 | 68,76 | 67,32 | 67,82 | -2,30% | - |
| 22.10.2026 | 66,08 | 69,42 | 66,08 | 69,42 | 3,95% | - |
| 21.10.2026 | 66,46 | 67,36 | 66,46 | 66,78 | -0,42% | - |
| 20.10.2026 | 64,72 | 67,06 | 64,54 | 67,06 | 3,07% | - |
| 19.10.2026 | 65,20 | 65,20 | 64,90 | 65,06 | 0,25% | - |
| 16.10.2026 | 64,68 | 65,82 | 64,68 | 64,90 | -0,34% | - |
| 15.10.2026 | 61,76 | 66,04 | 61,76 | 65,12 | 5,17% | - |
| 14.10.2026 | 61,56 | 62,42 | 61,56 | 61,92 | 1,44% | - |
| 13.10.2026 | 58,94 | 61,16 | 58,78 | 61,04 | 3,25% | - |
| 12.10.2026 | 58,34 | 59,38 | 57,14 | 59,12 | 1,27% | - |
| 09.10.2026 | 58,78 | 58,98 | 58,38 | 58,38 | -1,05% | 17,00 |
| 08.10.2026 | 57,60 | 59,00 | 57,14 | 59,00 | 1,27% | - |
| 07.10.2026 | 58,18 | 58,80 | 58,04 | 58,26 | -0,14% | - |
| 06.10.2026 | 57,00 | 58,46 | 56,86 | 58,34 | 1,92% | - |
| 05.10.2026 | 57,40 | 57,42 | 56,76 | 57,24 | -0,28% | - |
| 02.10.2026 | 56,26 | 57,40 | 56,26 | 57,40 | 1,52% | - |
| 01.10.2026 | 55,50 | 57,32 | 55,44 | 56,54 | 1,29% | - |
| 30.09.2026 | 56,48 | 56,54 | 55,38 | 55,82 | -0,92% | - |
| 29.09.2026 | 56,74 | 56,84 | 56,32 | 56,34 | -0,98% | - |
| 28.09.2026 | 56,92 | 56,92 | 56,30 | 56,90 | -0,42% | - |
| 25.09.2026 | 56,30 | 57,40 | 55,80 | 57,14 | 0,95% | - |
| 24.09.2026 | 57,24 | 57,96 | 55,96 | 56,60 | -2,01% | 519,00 |
| 23.09.2026 | 59,04 | 59,04 | 57,76 | 57,76 | -3,12% | - |
| 22.09.2026 | 57,58 | 59,62 | 57,58 | 59,62 | 2,76% | - |
| 21.09.2026 | 57,70 | 58,02 | 57,46 | 58,02 | 0,62% | - |
| 18.09.2026 | 56,82 | 57,66 | 56,66 | 57,66 | 0,42% | - |
| 17.09.2026 | 59,64 | 59,64 | 57,02 | 57,42 | -3,79% | - |
| 16.09.2026 | 57,76 | 59,90 | 57,30 | 59,68 | 3,04% | - |
| 15.09.2026 | 57,92 | 57,92 | 57,80 | 57,92 | -0,75% | - |
| 14.09.2026 | 57,24 | 58,36 | 57,24 | 58,36 | 1,46% | - |
| 11.09.2026 | 56,86 | 57,90 | 56,86 | 57,52 | 0,98% | - |
| 10.09.2026 | 57,58 | 57,58 | 56,22 | 56,96 | -1,42% | 9,00 |
| 09.09.2026 | 60,40 | 60,40 | 57,78 | 57,78 | -4,53% | - |
| 08.09.2026 | 61,90 | 63,00 | 60,52 | 60,52 | -3,29% | - |
| 07.09.2026 | 62,76 | 62,76 | 62,52 | 62,58 | -1,26% | - |
| 04.09.2026 | 62,94 | 64,60 | 62,28 | 63,38 | 0,22% | - |
| 03.09.2026 | 62,24 | 63,24 | 62,06 | 63,24 | 0,70% | - |
| 02.09.2026 | 64,04 | 64,04 | 61,50 | 62,80 | -2,67% | - |
| 01.09.2026 | 64,62 | 64,88 | 63,38 | 64,52 | -0,46% | - |
| 31.08.2026 | 65,86 | 65,86 | 64,66 | 64,82 | -2,64% | - |
| 28.08.2026 | 65,32 | 66,86 | 65,32 | 66,58 | 1,28% | - |
| 27.08.2026 | 65,90 | 66,28 | 64,64 | 65,74 | -0,99% | - |
| 26.08.2026 | 68,16 | 68,16 | 66,40 | 66,40 | -3,21% | - |
| 25.08.2026 | 71,02 | 71,02 | 68,08 | 68,60 | -2,67% | - |
| 24.08.2026 | 69,74 | 70,48 | 69,74 | 70,48 | 0,74% | 1,00 |
| 21.08.2026 | 67,18 | 70,36 | 67,18 | 69,96 | 3,37% | - |
| 20.08.2026 | 70,00 | 70,00 | 66,82 | 67,68 | -3,89% | - |
| 19.08.2026 | 70,52 | 71,22 | 70,16 | 70,42 | -1,46% | - |
| 18.08.2026 | 70,12 | 72,10 | 70,12 | 71,46 | 1,42% | - |
| 17.08.2026 | 72,82 | 72,82 | 70,34 | 70,46 | -4,01% | - |
| 14.08.2026 | 72,38 | 73,56 | 72,18 | 73,40 | 1,33% | - |
| 13.08.2026 | 70,48 | 72,82 | 70,48 | 72,44 | 17,29% | - |
| 12.08.2026 | 64,56 | 64,56 | 61,76 | 61,76 | -4,96% | - |
| 11.08.2026 | 66,44 | 66,44 | 64,84 | 64,98 | -2,40% | - |
| 10.08.2026 | 66,28 | 67,36 | 66,28 | 66,58 | -0,30% | - |
| 07.08.2026 | 67,88 | 67,88 | 66,78 | 66,78 | -2,31% | - |
| 06.08.2026 | 72,16 | 72,16 | 68,36 | 68,36 | -4,92% | - |
| 05.08.2026 | 72,12 | 73,48 | 71,40 | 71,90 | -0,72% | - |
| 04.08.2026 | 73,30 | 74,18 | 72,42 | 72,42 | -1,39% | - |
| 03.08.2026 | 72,56 | 74,62 | 72,56 | 73,44 | 0,80% | - |
| 31.07.2026 | 72,72 | 72,94 | 71,30 | 72,86 | 0,30% | - |
| 30.07.2026 | 74,16 | 74,16 | 72,64 | 72,64 | -2,81% | - |
| 29.07.2026 | 76,68 | 76,68 | 74,74 | 74,74 | -3,39% | - |
| 28.07.2026 | 75,04 | 77,36 | 75,04 | 77,36 | 2,52% | 155,00 |
| 27.07.2026 | 73,36 | 75,46 | 73,34 | 75,46 | 2,06% | - |
| 24.07.2026 | 72,82 | 74,28 | 72,48 | 73,94 | 1,07% | - |
| 23.07.2026 | 75,36 | 75,36 | 73,16 | 73,16 | -3,58% | - |
| 22.07.2026 | 74,26 | 75,88 | 74,26 | 75,88 | 1,31% | - |
| 21.07.2026 | 72,82 | 74,90 | 72,82 | 74,90 | 2,97% | 94,00 |
| 20.07.2026 | 74,24 | 74,24 | 72,36 | 72,74 | -2,15% | - |
| 17.07.2026 | 75,74 | 75,74 | 74,34 | 74,34 | -2,31% | - |
| 16.07.2026 | 73,02 | 77,12 | 72,92 | 76,10 | 3,06% | - |
| 15.07.2026 | 72,94 | 74,94 | 72,94 | 73,84 | 0,71% | - |
| 14.07.2026 | 73,94 | 73,94 | 72,88 | 73,32 | -1,74% | - |
| 13.07.2026 | 74,40 | 75,00 | 74,40 | 74,62 | -0,80% | 10,00 |
| 10.07.2026 | 73,20 | 75,22 | 73,20 | 75,22 | 1,76% | - |
| 09.07.2026 | 73,44 | 74,58 | 73,44 | 73,92 | 0,38% | - |
| 08.07.2026 | 76,58 | 76,58 | 73,04 | 73,64 | -4,56% | - |
| 07.07.2026 | 75,76 | 77,28 | 75,76 | 77,16 | 1,61% | - |
| 06.07.2026 | 73,96 | 75,94 | 73,96 | 75,94 | 2,73% | - |
| 03.07.2026 | 74,06 | 74,06 | 73,82 | 73,92 | 0,52% | - |
| 02.07.2026 | 73,14 | 73,54 | 72,94 | 73,54 | -0,24% | - |
| 01.07.2026 | 72,40 | 74,92 | 72,40 | 73,72 | 0,24% | - |
| 30.06.2026 | 71,62 | 73,54 | 71,48 | 73,54 | 2,57% | - |
| 29.06.2026 | 72,98 | 72,98 | 71,52 | 71,70 | -2,48% | - |
| 26.06.2026 | 70,46 | 73,52 | 69,62 | 73,52 | 5,06% | 6,00 |