19,705€
2,68%
Echtzeit-Aktienkurs Kontron AG
Bid:
Ask:
Aktienkurse zur Kontron AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 19,19 | 19,70 | 19,19 | 19,70 | 2,63% | 205,00 |
| 22.04.2024 | 19,05 | 19,27 | 19,00 | 19,19 | 0,76% | 880,00 |
| 19.04.2024 | 18,88 | 19,08 | 18,62 | 19,05 | 0,90% | 86,00 |
| 18.04.2024 | 19,24 | 19,32 | 18,68 | 18,88 | -1,87% | 2.441,00 |
| 17.04.2024 | 19,50 | 19,73 | 19,22 | 19,24 | -1,43% | 1.023,00 |
| 16.04.2024 | 19,23 | 19,54 | 19,12 | 19,52 | 1,59% | 200,00 |
| 15.04.2024 | 19,25 | 19,53 | 19,18 | 19,21 | 0,34% | 1.012,00 |
| 12.04.2024 | 19,35 | 19,58 | 19,12 | 19,15 | -1,06% | 1.304,00 |
| 11.04.2024 | 19,38 | 19,48 | 19,09 | 19,35 | -0,05% | 992,00 |
| 10.04.2024 | 19,23 | 19,63 | 19,23 | 19,36 | 0,60% | 5.860,00 |
| 09.04.2024 | 19,63 | 19,66 | 19,12 | 19,25 | -1,96% | 2.436,00 |
| 08.04.2024 | 19,17 | 19,71 | 18,99 | 19,63 | 2,43% | 2.977,00 |
| 05.04.2024 | 20,36 | 20,43 | 18,80 | 19,17 | -5,96% | 14.322,00 |
| 04.04.2024 | 20,61 | 20,74 | 20,36 | 20,38 | -1,21% | 532,00 |
| 03.04.2024 | 20,65 | 20,80 | 20,12 | 20,63 | -0,39% | 2.740,00 |
| 02.04.2024 | 20,89 | 21,00 | 20,35 | 20,71 | -0,96% | 13.357,00 |
| 28.03.2024 | 22,12 | 22,60 | 20,34 | 20,91 | -5,56% | 10.622,00 |
| 27.03.2024 | 21,87 | 22,18 | 21,86 | 22,14 | 1,23% | 1.480,00 |
| 26.03.2024 | 21,49 | 22,03 | 21,49 | 21,87 | 1,77% | 1.401,00 |
| 25.03.2024 | 21,99 | 22,02 | 21,48 | 21,49 | -2,36% | 385,00 |
| 22.03.2024 | 22,13 | 22,26 | 21,69 | 22,01 | -0,54% | 646,00 |
| 21.03.2024 | 21,06 | 22,41 | 21,01 | 22,13 | 5,08% | 2.394,00 |
| 20.03.2024 | 20,98 | 21,06 | 20,79 | 21,06 | 0,29% | 1.200,00 |
| 19.03.2024 | 21,10 | 21,20 | 20,81 | 21,00 | -0,47% | 31,00 |
| 18.03.2024 | 20,84 | 21,45 | 20,63 | 21,10 | 1,25% | 2.020,00 |
| 15.03.2024 | 21,21 | 21,46 | 20,78 | 20,84 | -1,74% | 225,00 |
| 14.03.2024 | 21,51 | 21,76 | 21,14 | 21,21 | -1,39% | 1.450,00 |
| 13.03.2024 | 21,70 | 21,98 | 21,42 | 21,51 | -0,88% | 1.510,00 |
| 12.03.2024 | 21,40 | 21,72 | 21,24 | 21,70 | 1,40% | - |
| 11.03.2024 | 21,38 | 21,51 | 21,23 | 21,40 | 0,09% | 300,00 |
| 08.03.2024 | 21,64 | 21,75 | 21,37 | 21,38 | -1,20% | 1.060,00 |
| 07.03.2024 | 21,21 | 21,75 | 21,16 | 21,64 | 1,93% | 240,00 |
| 06.03.2024 | 20,72 | 21,33 | 20,65 | 21,23 | 2,41% | 325,00 |
| 05.03.2024 | 21,57 | 21,59 | 20,61 | 20,73 | -3,98% | 3.700,00 |
| 04.03.2024 | 21,36 | 21,67 | 21,32 | 21,59 | 1,17% | 658,00 |
| 01.03.2024 | 21,45 | 21,54 | 21,19 | 21,34 | -0,23% | 748,00 |
| 29.02.2024 | 21,60 | 21,68 | 21,28 | 21,39 | -0,88% | 1.635,00 |
| 28.02.2024 | 21,62 | 22,04 | 21,54 | 21,58 | -0,23% | 650,00 |
| 27.02.2024 | 21,07 | 21,67 | 21,00 | 21,63 | 2,66% | 350,00 |
| 26.02.2024 | 21,02 | 21,19 | 20,90 | 21,07 | 0,33% | 375,00 |
| 23.02.2024 | 20,96 | 21,05 | 20,77 | 21,00 | 0,10% | 372,00 |
| 22.02.2024 | 20,81 | 21,22 | 20,81 | 20,98 | 0,72% | 2.369,00 |
| 21.02.2024 | 20,69 | 20,84 | 20,44 | 20,83 | 0,58% | 204,00 |
| 20.02.2024 | 21,29 | 21,30 | 20,63 | 20,71 | -2,72% | 160,00 |
| 19.02.2024 | 21,67 | 21,69 | 21,27 | 21,29 | -1,75% | 550,00 |
| 16.02.2024 | 21,71 | 21,91 | 21,52 | 21,67 | -0,28% | 420,00 |
| 15.02.2024 | 21,62 | 21,90 | 21,55 | 21,73 | 0,42% | 2.381,00 |
| 14.02.2024 | 20,95 | 21,67 | 20,92 | 21,64 | 3,44% | 790,00 |
| 13.02.2024 | 21,50 | 21,53 | 20,50 | 20,92 | -2,61% | 451,00 |
| 12.02.2024 | 21,44 | 21,77 | 21,42 | 21,48 | 0,19% | 115,00 |
| 09.02.2024 | 21,80 | 21,82 | 21,43 | 21,44 | -1,65% | 1.112,00 |
| 08.02.2024 | 21,79 | 22,11 | 21,49 | 21,80 | 0,05% | 475,00 |
| 07.02.2024 | 21,54 | 22,18 | 21,54 | 21,79 | 1,16% | 2.040,00 |
| 06.02.2024 | 21,45 | 21,64 | 21,20 | 21,54 | 0,42% | 280,00 |
| 05.02.2024 | 21,45 | 21,50 | 21,19 | 21,45 | 0,09% | 965,00 |
| 02.02.2024 | 21,39 | 21,62 | 21,37 | 21,43 | -0,09% | 45,00 |
| 01.02.2024 | 21,56 | 21,68 | 21,19 | 21,45 | -0,51% | 1.161,00 |
| 31.01.2024 | 21,66 | 21,77 | 21,43 | 21,56 | -0,37% | 300,00 |
| 30.01.2024 | 21,65 | 21,77 | 21,40 | 21,64 | -0,05% | 210,00 |
| 29.01.2024 | 21,76 | 21,78 | 21,34 | 21,65 | -0,64% | 1.000,00 |
| 26.01.2024 | 22,10 | 22,18 | 21,64 | 21,79 | -1,40% | 800,00 |
| 25.01.2024 | 21,86 | 22,10 | 21,61 | 22,10 | 1,01% | 1.415,00 |
| 24.01.2024 | 21,95 | 21,95 | 21,56 | 21,88 | 0,32% | 1.318,00 |
| 23.01.2024 | 22,48 | 22,62 | 21,57 | 21,81 | -2,98% | 3.204,00 |
| 22.01.2024 | 22,45 | 22,81 | 22,12 | 22,48 | 0,04% | 1.831,00 |
| 19.01.2024 | 23,24 | 23,33 | 21,96 | 22,47 | -3,40% | 4.767,00 |
| 18.01.2024 | 22,27 | 23,26 | 22,23 | 23,26 | 4,45% | 12.183,00 |
| 17.01.2024 | 22,42 | 22,63 | 22,16 | 22,27 | -0,71% | 4.800,00 |
| 16.01.2024 | 21,61 | 22,59 | 21,60 | 22,43 | 3,17% | 9.723,00 |
| 15.01.2024 | 21,33 | 22,17 | 21,33 | 21,74 | 1,92% | 5.878,00 |
| 12.01.2024 | 20,53 | 21,35 | 20,42 | 21,33 | 4,00% | 2.488,00 |
| 11.01.2024 | 20,59 | 20,88 | 20,48 | 20,51 | -0,39% | 8.438,00 |
| 10.01.2024 | 20,43 | 20,60 | 20,35 | 20,59 | 0,78% | 2.300,00 |
| 09.01.2024 | 20,31 | 20,45 | 20,09 | 20,43 | 0,64% | 629,00 |
| 08.01.2024 | 20,04 | 20,31 | 19,77 | 20,30 | 1,30% | 3.349,00 |
| 05.01.2024 | 20,39 | 20,39 | 19,90 | 20,04 | -1,72% | 2.460,00 |
| 04.01.2024 | 20,24 | 20,49 | 20,02 | 20,39 | 0,74% | 315,00 |
| 03.01.2024 | 20,99 | 20,99 | 20,00 | 20,24 | -3,57% | 1.480,00 |
| 02.01.2024 | 21,56 | 21,59 | 20,74 | 20,99 | -2,64% | 4.830,00 |
| 29.12.2023 | 21,52 | 21,66 | 21,44 | 21,56 | 0,19% | 1.100,00 |
| 28.12.2023 | 21,57 | 21,64 | 21,48 | 21,52 | -0,14% | 1.146,00 |
| 27.12.2023 | 21,78 | 21,88 | 21,52 | 21,55 | -0,78% | 321,00 |
| 22.12.2023 | 21,70 | 21,99 | 21,35 | 21,72 | 0,09% | 1.751,00 |
| 21.12.2023 | 21,87 | 22,10 | 21,59 | 21,70 | -0,78% | 651,00 |
| 20.12.2023 | 22,03 | 22,22 | 21,86 | 21,87 | -0,73% | 4.498,00 |
| 19.12.2023 | 21,42 | 22,14 | 21,39 | 22,03 | 2,94% | 1.875,00 |
| 18.12.2023 | 21,21 | 21,48 | 21,08 | 21,40 | 0,90% | 630,00 |
| 15.12.2023 | 21,12 | 21,41 | 20,98 | 21,21 | 0,62% | 946,00 |
| 14.12.2023 | 21,29 | 21,43 | 20,94 | 21,08 | -0,99% | 2.425,00 |
| 13.12.2023 | 20,93 | 21,29 | 20,79 | 21,29 | 1,67% | 500,00 |
| 12.12.2023 | 21,08 | 21,20 | 20,78 | 20,94 | -0,62% | 868,00 |
| 11.12.2023 | 21,32 | 21,45 | 20,98 | 21,07 | -1,08% | 1.050,00 |
| 08.12.2023 | 21,30 | 21,45 | 21,14 | 21,30 | 0,00% | 298,00 |
| 07.12.2023 | 21,51 | 21,58 | 21,22 | 21,30 | -0,98% | 214,00 |
| 06.12.2023 | 21,57 | 21,61 | 21,39 | 21,51 | -0,28% | 1.150,00 |
| 05.12.2023 | 20,94 | 21,62 | 20,94 | 21,57 | 3,06% | 2.375,00 |
| 04.12.2023 | 21,03 | 21,75 | 20,85 | 20,93 | -0,57% | 2.545,00 |
| 01.12.2023 | 21,81 | 22,25 | 19,98 | 21,05 | -3,40% | 3.261,00 |
| 30.11.2023 | 21,93 | 22,03 | 20,93 | 21,79 | -0,27% | 4.665,00 |
| 29.11.2023 | 22,23 | 22,63 | 21,75 | 21,85 | -1,71% | 1.798,00 |