52,890€
1,32%
Echtzeit-Aktienkurs Kontoor Brands
Bid:
Ask:
Aktienkurse zur Kontoor Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 52,12 | 53,68 | 48,81 | 53,03 | 1,59% | - |
| 03.04.2025 | 59,29 | 59,59 | 51,54 | 52,20 | -14,03% | - |
| 02.04.2025 | 59,92 | 60,95 | 58,97 | 60,72 | 2,26% | - |
| 01.04.2025 | 59,30 | 60,07 | 58,51 | 59,38 | 0,90% | - |
| 31.03.2025 | 58,76 | 59,40 | 57,80 | 58,85 | -0,62% | - |
| 28.03.2025 | 60,43 | 60,71 | 58,65 | 59,22 | -2,24% | - |
| 27.03.2025 | 59,88 | 61,02 | 59,14 | 60,58 | 1,87% | - |
| 26.03.2025 | 59,32 | 60,25 | 59,01 | 59,47 | 0,32% | - |
| 25.03.2025 | 60,17 | 60,29 | 58,80 | 59,28 | -1,02% | - |
| 24.03.2025 | 59,15 | 60,44 | 58,92 | 59,89 | 1,49% | - |
| 21.03.2025 | 57,93 | 59,23 | 56,34 | 59,01 | 0,84% | - |
| 20.03.2025 | 58,53 | 59,19 | 57,14 | 58,52 | 2,13% | - |
| 19.03.2025 | 56,87 | 57,85 | 56,52 | 57,30 | 0,07% | - |
| 18.03.2025 | 57,80 | 58,54 | 56,95 | 57,26 | 0,47% | - |
| 17.03.2025 | 57,77 | 57,87 | 56,44 | 56,99 | 1,39% | - |
| 14.03.2025 | 55,03 | 56,58 | 54,73 | 56,21 | 2,13% | - |
| 13.03.2025 | 55,96 | 56,98 | 54,58 | 55,04 | 0,51% | - |
| 12.03.2025 | 55,22 | 56,32 | 54,25 | 54,76 | -0,22% | - |
| 11.03.2025 | 54,66 | 55,48 | 53,85 | 54,88 | -0,27% | - |
| 10.03.2025 | 55,17 | 56,35 | 54,40 | 55,03 | -0,63% | - |
| 07.03.2025 | 56,54 | 56,77 | 54,84 | 55,38 | -3,01% | - |
| 06.03.2025 | 56,90 | 57,82 | 55,78 | 57,10 | 0,69% | - |
| 05.03.2025 | 58,85 | 58,93 | 56,44 | 56,71 | -4,27% | - |
| 04.03.2025 | 60,16 | 60,45 | 58,33 | 59,24 | -2,73% | - |
| 03.03.2025 | 62,58 | 62,96 | 60,27 | 60,90 | -4,65% | - |
| 28.02.2025 | 64,79 | 65,50 | 63,68 | 63,87 | -2,61% | - |
| 27.02.2025 | 65,50 | 66,46 | 63,38 | 65,58 | -2,64% | - |
| 26.02.2025 | 70,78 | 71,26 | 66,06 | 67,36 | -3,83% | - |
| 25.02.2025 | 82,12 | 82,41 | 68,79 | 70,04 | -15,86% | - |
| 24.02.2025 | 84,18 | 84,74 | 82,30 | 83,24 | -3,78% | - |
| 21.02.2025 | 85,59 | 86,83 | 84,83 | 86,51 | 1,17% | - |
| 20.02.2025 | 85,39 | 87,67 | 84,97 | 85,51 | 1,48% | - |
| 19.02.2025 | 82,10 | 84,41 | 78,70 | 84,26 | 3,96% | - |
| 18.02.2025 | 80,20 | 81,69 | 79,56 | 81,05 | 1,22% | - |
| 17.02.2025 | 79,85 | 80,15 | 79,85 | 80,07 | 1,82% | - |
| 14.02.2025 | 79,85 | 80,50 | 78,20 | 78,64 | -1,29% | - |
| 13.02.2025 | 77,30 | 80,11 | 77,11 | 79,67 | 3,16% | - |
| 12.02.2025 | 79,41 | 79,86 | 76,79 | 77,23 | -4,44% | - |
| 11.02.2025 | 81,66 | 81,74 | 80,15 | 80,82 | -1,04% | - |
| 10.02.2025 | 83,47 | 84,11 | 81,10 | 81,67 | -1,96% | - |
| 07.02.2025 | 84,42 | 85,09 | 83,04 | 83,30 | -3,24% | - |
| 06.02.2025 | 85,11 | 88,17 | 85,07 | 86,09 | 0,77% | - |
| 05.02.2025 | 84,89 | 85,87 | 84,08 | 85,43 | 0,18% | - |
| 04.02.2025 | 83,76 | 85,69 | 83,33 | 85,28 | -0,40% | - |
| 03.02.2025 | 88,52 | 88,81 | 82,76 | 85,62 | -4,59% | - |
| 31.01.2025 | 92,10 | 92,59 | 88,94 | 89,74 | -1,57% | - |
| 30.01.2025 | 89,32 | 91,28 | 88,21 | 91,17 | 1,91% | - |
| 29.01.2025 | 89,48 | 91,33 | 88,29 | 89,46 | 0,52% | - |
| 28.01.2025 | 87,47 | 91,32 | 87,31 | 89,00 | 3,52% | - |
| 27.01.2025 | 86,35 | 87,13 | 85,43 | 85,97 | -0,19% | - |
| 24.01.2025 | 86,30 | 86,67 | 85,01 | 86,13 | -0,14% | - |
| 23.01.2025 | 85,43 | 86,35 | 83,90 | 86,25 | -0,05% | - |
| 22.01.2025 | 86,15 | 86,78 | 84,59 | 86,29 | 0,36% | - |
| 21.01.2025 | 83,10 | 86,47 | 83,06 | 85,98 | 3,53% | - |
| 20.01.2025 | 83,51 | 83,51 | 82,75 | 83,05 | -1,47% | - |
| 17.01.2025 | 82,58 | 84,66 | 82,53 | 84,29 | 1,70% | - |
| 16.01.2025 | 83,22 | 84,13 | 82,56 | 82,88 | 0,02% | - |
| 15.01.2025 | 81,73 | 84,10 | 81,62 | 82,86 | 0,78% | - |
| 14.01.2025 | 82,39 | 83,73 | 82,13 | 82,22 | -0,93% | - |
| 13.01.2025 | 84,27 | 84,57 | 81,43 | 82,99 | -2,64% | - |
| 10.01.2025 | 85,41 | 85,77 | 83,89 | 85,24 | -0,13% | - |
| 09.01.2025 | 85,29 | 85,45 | 84,88 | 85,35 | 1,31% | - |
| 08.01.2025 | 84,36 | 84,68 | 82,37 | 84,25 | 0,17% | - |
| 07.01.2025 | 83,32 | 84,63 | 82,59 | 84,11 | -0,27% | - |
| 06.01.2025 | 83,80 | 84,97 | 83,04 | 84,34 | 1,24% | - |
| 03.01.2025 | 82,83 | 83,73 | 81,73 | 83,31 | -0,20% | - |
| 02.01.2025 | 82,51 | 84,53 | 82,49 | 83,48 | 3,24% | - |
| 30.12.2024 | 81,46 | 81,66 | 80,82 | 80,86 | -0,76% | - |
| 27.12.2024 | 82,79 | 82,88 | 80,96 | 81,48 | -1,80% | - |
| 23.12.2024 | 84,08 | 84,56 | 82,26 | 82,97 | 0,01% | - |
| 20.12.2024 | 83,01 | 83,89 | 82,03 | 82,96 | -0,02% | - |
| 19.12.2024 | 82,75 | 84,07 | 82,48 | 82,98 | -1,23% | - |
| 18.12.2024 | 83,52 | 84,81 | 83,28 | 84,01 | 0,24% | - |
| 17.12.2024 | 85,41 | 86,15 | 83,38 | 83,81 | -2,60% | - |
| 16.12.2024 | 84,64 | 86,78 | 83,96 | 86,05 | 1,28% | - |
| 13.12.2024 | 85,33 | 86,34 | 84,73 | 84,96 | -0,82% | - |
| 12.12.2024 | 84,66 | 86,08 | 84,59 | 85,66 | -0,20% | - |
| 11.12.2024 | 84,20 | 86,14 | 84,01 | 85,83 | 1,00% | - |
| 10.12.2024 | 83,29 | 85,57 | 82,30 | 84,98 | 1,68% | - |
| 09.12.2024 | 84,63 | 85,17 | 82,92 | 83,58 | -3,47% | - |
| 06.12.2024 | 86,58 | 86,58 | 86,58 | 86,58 | -0,80% | - |
| 05.12.2024 | 88,64 | 88,64 | 86,10 | 87,28 | -1,69% | - |
| 04.12.2024 | 89,02 | 89,78 | 88,78 | 88,78 | 0,05% | - |
| 03.12.2024 | 89,06 | 89,20 | 88,74 | 88,74 | -1,38% | - |
| 02.12.2024 | 86,78 | 89,98 | 86,78 | 89,98 | 5,46% | - |
| 29.11.2024 | 85,32 | 85,32 | 85,32 | 85,32 | -0,23% | - |
| 28.11.2024 | 85,44 | 85,52 | 85,44 | 85,52 | -0,12% | - |
| 27.11.2024 | 87,18 | 87,18 | 85,62 | 85,62 | -2,53% | - |
| 26.11.2024 | 88,88 | 88,88 | 87,84 | 87,84 | 0,85% | - |
| 25.11.2024 | 87,10 | 87,10 | 87,10 | 87,10 | -0,57% | - |
| 22.11.2024 | 83,34 | 87,60 | 83,34 | 87,60 | 4,51% | - |
| 21.11.2024 | 82,42 | 83,90 | 82,42 | 83,82 | 1,28% | - |
| 20.11.2024 | 85,44 | 85,44 | 82,74 | 82,76 | -2,61% | - |
| 19.11.2024 | 84,98 | 84,98 | 84,98 | 84,98 | 0,09% | - |
| 18.11.2024 | 84,90 | 84,90 | 84,90 | 84,90 | -0,47% | - |
| 15.11.2024 | 85,02 | 85,30 | 85,02 | 85,30 | -0,72% | - |
| 14.11.2024 | 84,84 | 86,12 | 84,84 | 85,92 | 0,00% | - |
| 13.11.2024 | 84,36 | 86,62 | 84,36 | 85,92 | 1,75% | - |
| 12.11.2024 | 84,38 | 85,24 | 84,38 | 84,44 | -0,38% | - |
| 11.11.2024 | 83,52 | 85,26 | 83,52 | 84,76 | 1,41% | - |