55,450€
0,53%
Echtzeit-Aktienkurs Kontoor Brands
Bid:
Ask:
Aktienkurse zur Kontoor Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 54,58 | 55,16 | 53,46 | 55,16 | 0,00% | - |
| 27.02.2026 | 55,76 | 55,88 | 54,26 | 55,16 | -2,41% | - |
| 26.02.2026 | 55,84 | 57,08 | 55,28 | 56,52 | 0,28% | - |
| 25.02.2026 | 56,70 | 57,06 | 55,66 | 56,36 | -1,54% | - |
| 24.02.2026 | 55,96 | 57,28 | 55,92 | 57,24 | 1,89% | - |
| 23.02.2026 | 58,20 | 59,16 | 55,84 | 56,18 | -4,78% | - |
| 20.02.2026 | 57,22 | 59,60 | 56,70 | 59,00 | 2,64% | - |
| 19.02.2026 | 57,16 | 57,64 | 56,86 | 57,48 | -0,07% | - |
| 18.02.2026 | 56,20 | 58,34 | 55,86 | 57,52 | 1,70% | - |
| 17.02.2026 | 56,38 | 56,70 | 55,20 | 56,56 | 0,04% | - |
| 16.02.2026 | 56,50 | 56,82 | 56,48 | 56,54 | -0,18% | - |
| 13.02.2026 | 56,10 | 57,82 | 56,04 | 56,64 | 0,11% | - |
| 12.02.2026 | 56,56 | 57,62 | 56,30 | 56,58 | -0,28% | - |
| 11.02.2026 | 56,00 | 56,78 | 55,96 | 56,74 | 0,39% | - |
| 10.02.2026 | 55,38 | 57,38 | 55,36 | 56,52 | 1,91% | 10,00 |
| 09.02.2026 | 56,26 | 56,96 | 55,24 | 55,46 | -2,39% | 178,00 |
| 06.02.2026 | 55,18 | 57,08 | 55,14 | 56,82 | 2,08% | - |
| 05.02.2026 | 54,68 | 55,66 | 54,36 | 55,66 | 0,36% | - |
| 04.02.2026 | 52,42 | 55,46 | 52,42 | 55,46 | 5,56% | - |
| 03.02.2026 | 51,56 | 53,20 | 51,52 | 52,54 | 1,59% | - |
| 02.02.2026 | 49,58 | 52,16 | 49,54 | 51,72 | 2,95% | - |
| 30.01.2026 | 49,04 | 50,32 | 48,85 | 50,24 | 1,70% | - |
| 29.01.2026 | 47,02 | 49,40 | 46,98 | 49,40 | 3,05% | - |
| 28.01.2026 | 48,72 | 48,92 | 47,31 | 47,94 | -1,72% | - |
| 27.01.2026 | 48,86 | 49,39 | 48,21 | 48,78 | -0,79% | - |
| 26.01.2026 | 48,37 | 49,55 | 48,31 | 49,17 | 0,55% | - |
| 23.01.2026 | 50,74 | 50,82 | 48,52 | 48,90 | -3,97% | - |
| 22.01.2026 | 51,06 | 51,94 | 50,92 | 50,92 | -0,70% | - |
| 21.01.2026 | 49,09 | 51,28 | 49,02 | 51,28 | 4,23% | - |
| 20.01.2026 | 49,95 | 50,30 | 49,02 | 49,20 | -2,50% | - |
| 19.01.2026 | 50,26 | 50,58 | 50,24 | 50,46 | -1,41% | - |
| 16.01.2026 | 51,02 | 51,18 | 50,16 | 51,18 | 0,08% | - |
| 15.01.2026 | 50,18 | 51,52 | 50,02 | 51,14 | 1,31% | - |
| 14.01.2026 | 50,56 | 50,82 | 49,92 | 50,48 | -1,14% | 28,00 |
| 13.01.2026 | 50,32 | 51,52 | 50,24 | 51,06 | 0,99% | - |
| 12.01.2026 | 52,38 | 52,38 | 50,40 | 50,56 | -4,78% | - |
| 09.01.2026 | 52,60 | 54,00 | 52,36 | 53,10 | 0,53% | - |
| 08.01.2026 | 50,02 | 53,02 | 50,02 | 52,82 | 4,76% | - |
| 07.01.2026 | 52,62 | 52,72 | 50,26 | 50,42 | -5,01% | - |
| 06.01.2026 | 51,60 | 53,08 | 51,10 | 53,08 | 2,04% | - |
| 05.01.2026 | 52,34 | 53,04 | 51,84 | 52,02 | -0,46% | - |
| 02.01.2026 | 51,64 | 52,54 | 51,60 | 52,26 | -0,19% | - |
| 30.12.2025 | 52,36 | 52,36 | 52,36 | 52,36 | -1,17% | - |
| 29.12.2025 | 53,06 | 53,06 | 52,98 | 52,98 | -0,67% | 2,00 |
| 23.12.2025 | 53,34 | 53,34 | 53,34 | 53,34 | -1,04% | - |
| 22.12.2025 | 54,36 | 54,36 | 53,90 | 53,90 | -0,07% | - |
| 19.12.2025 | 53,94 | 53,94 | 53,94 | 53,94 | -0,22% | - |
| 18.12.2025 | 54,06 | 54,06 | 54,06 | 54,06 | -2,87% | - |
| 17.12.2025 | 55,66 | 55,66 | 55,66 | 55,66 | 0,14% | - |
| 16.12.2025 | 55,58 | 55,58 | 55,58 | 55,58 | -1,52% | - |
| 15.12.2025 | 56,44 | 56,44 | 56,44 | 56,44 | -2,39% | - |
| 12.12.2025 | 57,82 | 57,82 | 57,82 | 57,82 | 0,35% | - |
| 11.12.2025 | 57,62 | 57,62 | 57,62 | 57,62 | 0,52% | - |
| 10.12.2025 | 57,32 | 57,32 | 57,32 | 57,32 | -9,33% | - |
| 09.12.2025 | 63,22 | 63,22 | 63,22 | 63,22 | -1,86% | - |
| 08.12.2025 | 64,42 | 64,42 | 64,42 | 64,42 | -1,29% | - |
| 05.12.2025 | 64,32 | 65,26 | 64,32 | 65,26 | -0,12% | - |
| 04.12.2025 | 66,72 | 66,72 | 65,34 | 65,34 | -1,83% | - |
| 03.12.2025 | 64,12 | 66,56 | 64,12 | 66,56 | 2,81% | - |
| 02.12.2025 | 64,16 | 64,74 | 64,16 | 64,74 | 0,09% | - |
| 01.12.2025 | 63,60 | 64,68 | 63,60 | 64,68 | 1,76% | - |
| 28.11.2025 | 63,72 | 63,72 | 63,56 | 63,56 | -0,03% | - |
| 27.11.2025 | 63,58 | 63,58 | 63,58 | 63,58 | -1,46% | - |
| 26.11.2025 | 63,24 | 64,52 | 63,24 | 64,52 | 6,15% | - |
| 25.11.2025 | 60,78 | 60,78 | 60,78 | 60,78 | -0,13% | - |
| 24.11.2025 | 60,76 | 60,86 | 60,76 | 60,86 | 2,53% | - |
| 21.11.2025 | 59,36 | 59,36 | 59,36 | 59,36 | -1,13% | - |
| 20.11.2025 | 60,04 | 60,04 | 60,04 | 60,04 | 0,30% | - |
| 19.11.2025 | 59,66 | 59,86 | 59,66 | 59,86 | 0,27% | 64,00 |
| 18.11.2025 | 59,70 | 59,70 | 59,70 | 59,70 | -3,05% | - |
| 17.11.2025 | 61,58 | 61,58 | 61,58 | 61,58 | -0,45% | - |
| 14.11.2025 | 63,04 | 63,04 | 61,86 | 61,86 | -1,15% | - |
| 13.11.2025 | 62,58 | 62,58 | 62,58 | 62,58 | -1,07% | - |
| 12.11.2025 | 61,20 | 63,26 | 61,20 | 63,26 | 2,76% | - |
| 11.11.2025 | 61,60 | 61,60 | 61,14 | 61,56 | -1,00% | - |
| 10.11.2025 | 62,10 | 62,18 | 62,10 | 62,18 | -0,26% | - |
| 08.11.2025 | 62,34 | 62,34 | 62,34 | 62,34 | -5,83% | - |
| 06.11.2025 | 66,20 | 66,20 | 66,20 | 66,20 | 3,12% | - |
| 05.11.2025 | 64,20 | 64,20 | 64,20 | 64,20 | -0,28% | - |
| 04.11.2025 | 62,22 | 64,38 | 62,22 | 64,38 | -5,63% | - |
| 03.11.2025 | 69,62 | 69,62 | 68,22 | 68,22 | -2,99% | - |
| 31.10.2025 | 69,88 | 70,32 | 69,88 | 70,32 | 1,12% | - |
| 30.10.2025 | 69,54 | 69,54 | 69,54 | 69,54 | -2,63% | - |
| 29.10.2025 | 71,42 | 71,42 | 71,42 | 71,42 | 0,48% | - |
| 28.10.2025 | 73,02 | 73,02 | 71,08 | 71,08 | -3,24% | - |
| 27.10.2025 | 72,98 | 73,46 | 72,98 | 73,46 | 0,30% | - |
| 24.10.2025 | 73,60 | 73,60 | 73,24 | 73,24 | 1,27% | - |
| 23.10.2025 | 72,06 | 72,32 | 72,04 | 72,32 | -2,03% | - |
| 22.10.2025 | 73,78 | 73,82 | 73,78 | 73,82 | 1,43% | - |
| 21.10.2025 | 72,08 | 72,78 | 72,08 | 72,78 | 0,64% | - |
| 20.10.2025 | 72,32 | 72,32 | 72,32 | 72,32 | -1,07% | - |
| 17.10.2025 | 72,76 | 73,10 | 72,76 | 73,10 | 1,47% | - |
| 16.10.2025 | 72,04 | 72,04 | 72,04 | 72,04 | -0,17% | - |
| 15.10.2025 | 70,08 | 72,16 | 70,08 | 72,16 | 7,51% | - |
| 14.10.2025 | 67,12 | 67,12 | 67,12 | 67,12 | 4,71% | - |
| 13.10.2025 | 64,10 | 64,10 | 64,10 | 64,10 | -3,32% | - |
| 10.10.2025 | 66,30 | 66,30 | 66,30 | 66,30 | -2,79% | - |
| 09.10.2025 | 68,56 | 68,56 | 68,56 | 68,20 | -0,20% | - |
| 07.10.2025 | 69,46 | 69,70 | 68,34 | 68,34 | -1,81% | - |
| 06.10.2025 | 69,80 | 69,80 | 69,60 | 69,60 | -0,23% | - |