19,050€
0,98%
Echtzeit-Aktienkurs Kontron AG
Bid:
Ask:
Aktienkurse zur Kontron AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 18,87 | 19,28 | 18,85 | 19,05 | 0,98% | 2.655,00 |
| 07.05.2024 | 18,55 | 19,08 | 18,55 | 18,87 | -0,95% | 1.105,00 |
| 06.05.2024 | 19,37 | 19,63 | 18,56 | 19,05 | -1,65% | 3.440,00 |
| 03.05.2024 | 19,22 | 19,89 | 18,26 | 19,37 | 1,60% | 4.933,00 |
| 02.05.2024 | 18,98 | 19,17 | 18,90 | 19,06 | 0,37% | 12.723,00 |
| 30.04.2024 | 19,31 | 19,38 | 18,82 | 18,99 | -1,09% | 13.304,00 |
| 29.04.2024 | 19,07 | 19,44 | 19,01 | 19,20 | -0,10% | 17.160,00 |
| 26.04.2024 | 19,25 | 19,25 | 19,01 | 19,22 | 0,16% | 8.305,00 |
| 25.04.2024 | 19,17 | 19,31 | 18,94 | 19,19 | -1,13% | 13.739,00 |
| 24.04.2024 | 19,51 | 19,64 | 19,22 | 19,41 | -0,51% | 15.227,00 |
| 23.04.2024 | 19,29 | 19,83 | 19,24 | 19,51 | 2,09% | 19.693,00 |
| 22.04.2024 | 19,04 | 19,29 | 19,01 | 19,11 | 0,16% | 14.483,00 |
| 19.04.2024 | 18,73 | 19,18 | 18,61 | 19,08 | 1,71% | 22.827,00 |
| 18.04.2024 | 19,41 | 19,41 | 18,70 | 18,76 | -2,90% | 37.290,00 |
| 17.04.2024 | 19,59 | 19,75 | 19,16 | 19,32 | -1,38% | 13.614,00 |
| 16.04.2024 | 19,23 | 19,59 | 19,11 | 19,59 | 1,82% | 17.723,00 |
| 15.04.2024 | 19,32 | 19,54 | 19,12 | 19,24 | 0,26% | 18.397,00 |
| 12.04.2024 | 19,41 | 19,59 | 19,12 | 19,19 | -1,08% | 17.411,00 |
| 11.04.2024 | 19,49 | 19,49 | 19,06 | 19,40 | -0,26% | 17.085,00 |
| 10.04.2024 | 19,26 | 19,60 | 19,21 | 19,45 | 0,46% | 16.079,00 |
| 09.04.2024 | 19,63 | 19,67 | 19,13 | 19,36 | -1,27% | 18.371,00 |
| 08.04.2024 | 19,20 | 19,71 | 19,00 | 19,61 | 1,71% | 54.992,00 |
| 05.04.2024 | 20,28 | 20,46 | 18,82 | 19,28 | -4,93% | 165.015,00 |
| 04.04.2024 | 20,66 | 20,78 | 20,28 | 20,28 | -1,27% | 24.261,00 |
| 03.04.2024 | 20,68 | 20,70 | 20,12 | 20,54 | -0,19% | 36.063,00 |
| 02.04.2024 | 20,82 | 21,02 | 20,44 | 20,58 | -0,96% | 54.831,00 |
| 28.03.2024 | 21,98 | 22,38 | 20,36 | 20,78 | -6,06% | 112.783,00 |
| 27.03.2024 | 21,80 | 22,20 | 21,80 | 22,12 | 1,75% | 13.789,00 |
| 26.03.2024 | 21,54 | 22,02 | 21,54 | 21,74 | 0,93% | 13.379,00 |
| 25.03.2024 | 22,00 | 22,00 | 21,52 | 21,54 | -1,73% | 16.005,00 |
| 22.03.2024 | 22,22 | 22,32 | 21,70 | 21,92 | -1,26% | 20.242,00 |
| 21.03.2024 | 20,98 | 22,38 | 20,98 | 22,20 | 5,71% | 51.305,00 |
| 20.03.2024 | 21,04 | 21,04 | 20,80 | 21,00 | -0,19% | 12.898,00 |
| 19.03.2024 | 21,00 | 21,18 | 20,80 | 21,04 | -0,75% | 11.511,00 |
| 18.03.2024 | 20,84 | 21,48 | 20,64 | 21,20 | 1,24% | 37.807,00 |
| 15.03.2024 | 21,28 | 21,44 | 20,72 | 20,94 | -1,32% | 11.312,00 |
| 14.03.2024 | 21,42 | 21,74 | 21,04 | 21,22 | -1,76% | 9.649,00 |
| 13.03.2024 | 21,64 | 22,00 | 21,42 | 21,60 | -0,09% | 22.192,00 |
| 12.03.2024 | 21,44 | 21,80 | 21,20 | 21,62 | 0,56% | 10.989,00 |
| 11.03.2024 | 21,28 | 21,56 | 21,22 | 21,50 | 0,09% | 9.257,00 |
| 08.03.2024 | 21,62 | 21,72 | 21,28 | 21,48 | -0,46% | 10.870,00 |
| 07.03.2024 | 21,16 | 21,78 | 21,16 | 21,58 | 2,18% | 8.693,00 |
| 06.03.2024 | 20,86 | 21,38 | 20,70 | 21,12 | 1,54% | 9.533,00 |
| 05.03.2024 | 21,64 | 21,64 | 20,60 | 20,80 | -4,24% | 21.411,00 |
| 04.03.2024 | 21,34 | 21,72 | 21,34 | 21,72 | 2,26% | 15.227,00 |
| 01.03.2024 | 21,30 | 21,54 | 21,18 | 21,24 | -0,09% | 6.866,00 |
| 29.02.2024 | 21,50 | 21,64 | 21,26 | 21,26 | -1,12% | 10.396,00 |
| 28.02.2024 | 21,70 | 21,98 | 21,48 | 21,50 | -0,92% | 12.702,00 |
| 27.02.2024 | 21,08 | 21,74 | 20,96 | 21,70 | 3,73% | 18.525,00 |
| 26.02.2024 | 20,84 | 21,18 | 20,84 | 20,92 | -0,76% | 5.924,00 |
| 23.02.2024 | 20,86 | 21,12 | 20,82 | 21,08 | 1,15% | 10.114,00 |
| 22.02.2024 | 20,76 | 21,20 | 20,76 | 20,84 | 0,58% | 14.683,00 |
| 21.02.2024 | 20,82 | 20,86 | 20,44 | 20,72 | -0,48% | 13.075,00 |
| 20.02.2024 | 21,16 | 21,36 | 20,62 | 20,82 | -1,70% | 20.521,00 |
| 19.02.2024 | 21,44 | 21,62 | 21,16 | 21,18 | -1,94% | 11.947,00 |
| 16.02.2024 | 21,72 | 21,88 | 21,48 | 21,60 | 0,19% | 15.496,00 |
| 15.02.2024 | 21,72 | 21,86 | 21,52 | 21,56 | -0,46% | 11.594,00 |
| 14.02.2024 | 21,00 | 21,68 | 21,00 | 21,66 | 3,04% | 21.297,00 |
| 13.02.2024 | 21,36 | 21,58 | 20,38 | 21,02 | -1,68% | 39.225,00 |
| 12.02.2024 | 21,32 | 21,72 | 21,32 | 21,38 | -0,65% | 10.570,00 |
| 09.02.2024 | 21,78 | 21,78 | 21,38 | 21,52 | -1,19% | 13.094,00 |
| 08.02.2024 | 22,22 | 22,22 | 21,44 | 21,78 | -0,46% | 18.445,00 |
| 07.02.2024 | 22,10 | 22,24 | 21,62 | 21,88 | 1,77% | 31.674,00 |
| 06.02.2024 | 21,42 | 21,68 | 21,22 | 21,50 | 0,56% | 10.644,00 |
| 05.02.2024 | 21,44 | 21,54 | 21,12 | 21,38 | 0,28% | 12.498,00 |
| 02.02.2024 | 21,42 | 21,66 | 21,32 | 21,32 | -0,84% | 15.543,00 |
| 01.02.2024 | 21,40 | 21,62 | 21,12 | 21,50 | 0,00% | 15.975,00 |
| 31.01.2024 | 21,54 | 21,80 | 21,44 | 21,50 | -1,10% | 7.978,00 |
| 30.01.2024 | 21,50 | 21,76 | 21,40 | 21,74 | -0,09% | 11.265,00 |
| 29.01.2024 | 21,72 | 21,86 | 21,36 | 21,76 | 0,18% | 19.139,00 |
| 26.01.2024 | 22,06 | 22,12 | 21,70 | 21,72 | -1,09% | 10.857,00 |
| 25.01.2024 | 21,72 | 22,14 | 21,58 | 21,96 | 0,18% | 19.624,00 |
| 24.01.2024 | 21,96 | 21,96 | 21,62 | 21,92 | 0,27% | 16.522,00 |
| 23.01.2024 | 22,46 | 22,58 | 21,54 | 21,86 | -3,19% | 44.399,00 |
| 22.01.2024 | 22,64 | 22,84 | 22,20 | 22,58 | 0,62% | 37.432,00 |
| 19.01.2024 | 23,32 | 23,44 | 22,00 | 22,44 | -3,53% | 45.462,00 |
| 18.01.2024 | 22,44 | 23,26 | 22,22 | 23,26 | 3,93% | 91.058,00 |
| 17.01.2024 | 22,42 | 22,62 | 22,12 | 22,38 | 0,00% | 47.804,00 |
| 16.01.2024 | 21,66 | 22,58 | 21,54 | 22,38 | 2,66% | 74.377,00 |
| 15.01.2024 | 21,80 | 22,06 | 21,52 | 21,80 | 1,87% | 73.096,00 |
| 12.01.2024 | 20,44 | 21,42 | 20,44 | 21,40 | 4,90% | 23.779,00 |
| 11.01.2024 | 20,68 | 20,88 | 20,38 | 20,40 | -1,26% | 12.830,00 |
| 10.01.2024 | 20,32 | 20,68 | 20,32 | 20,66 | 0,98% | 22.102,00 |
| 09.01.2024 | 20,42 | 20,48 | 20,06 | 20,46 | 0,49% | 16.669,00 |
| 08.01.2024 | 20,02 | 20,40 | 19,76 | 20,36 | 2,00% | 16.886,00 |
| 05.01.2024 | 20,20 | 20,32 | 19,91 | 19,96 | -1,67% | 40.541,00 |
| 04.01.2024 | 20,14 | 20,48 | 20,02 | 20,30 | -0,20% | 22.206,00 |
| 03.01.2024 | 20,90 | 20,90 | 19,97 | 20,34 | -2,77% | 56.620,00 |
| 02.01.2024 | 21,68 | 21,68 | 20,74 | 20,92 | -2,97% | 50.483,00 |
| 29.12.2023 | 21,42 | 21,60 | 21,42 | 21,56 | 0,47% | 10.557,00 |
| 28.12.2023 | 21,46 | 21,66 | 21,42 | 21,46 | -0,83% | 7.366,00 |
| 27.12.2023 | 21,76 | 21,88 | 21,42 | 21,64 | -0,64% | 12.705,00 |
| 22.12.2023 | 21,70 | 21,88 | 21,36 | 21,78 | -0,09% | 21.956,00 |
| 21.12.2023 | 22,00 | 22,08 | 21,60 | 21,80 | -0,09% | 24.210,00 |
| 20.12.2023 | 22,12 | 22,18 | 21,82 | 21,82 | -0,46% | 20.021,00 |
| 19.12.2023 | 21,48 | 22,20 | 21,32 | 21,92 | 2,72% | 56.794,00 |
| 18.12.2023 | 21,08 | 21,48 | 21,06 | 21,34 | 0,66% | 10.313,00 |
| 15.12.2023 | 21,18 | 21,40 | 21,00 | 21,20 | 0,86% | 7.532,00 |
| 14.12.2023 | 21,48 | 21,50 | 21,02 | 21,02 | -0,57% | 19.033,00 |
| 13.12.2023 | 21,06 | 21,34 | 20,84 | 21,14 | 0,76% | 13.605,00 |