19,185€
-0,26%
Echtzeit-Aktienkurs Kontron AG
Bid:
Ask:
Aktienkurse zur Kontron AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 19,30 | 19,41 | 19,16 | 19,26 | 0,10% | 414,00 |
| 17.04.2024 | 19,59 | 19,75 | 19,16 | 19,24 | -1,33% | 13.614,00 |
| 16.04.2024 | 19,16 | 19,59 | 19,11 | 19,50 | 1,51% | 17.723,00 |
| 15.04.2024 | 19,23 | 19,54 | 19,12 | 19,21 | 0,31% | 18.397,00 |
| 12.04.2024 | 19,41 | 19,59 | 19,12 | 19,15 | -0,96% | 17.411,00 |
| 11.04.2024 | 19,42 | 19,49 | 19,06 | 19,33 | -0,15% | 17.085,00 |
| 10.04.2024 | 19,33 | 19,60 | 19,21 | 19,36 | 0,36% | 16.079,00 |
| 09.04.2024 | 19,60 | 19,67 | 19,13 | 19,29 | -1,63% | 18.371,00 |
| 08.04.2024 | 19,20 | 19,71 | 19,00 | 19,61 | 2,24% | 54.992,00 |
| 05.04.2024 | 20,28 | 20,46 | 18,82 | 19,18 | -5,75% | 165.015,00 |
| 04.04.2024 | 20,60 | 20,78 | 20,28 | 20,35 | -1,21% | 24.261,00 |
| 03.04.2024 | 20,68 | 20,73 | 20,12 | 20,60 | -0,53% | 36.063,00 |
| 02.04.2024 | 20,72 | 21,04 | 20,41 | 20,71 | -0,19% | 54.831,00 |
| 28.03.2024 | 21,98 | 22,38 | 20,36 | 20,75 | -6,11% | 112.783,00 |
| 27.03.2024 | 21,80 | 22,20 | 21,80 | 22,10 | 1,05% | 13.789,00 |
| 26.03.2024 | 21,54 | 22,04 | 21,54 | 21,87 | 1,06% | 13.379,00 |
| 25.03.2024 | 21,95 | 22,00 | 21,51 | 21,64 | -1,77% | 16.005,00 |
| 22.03.2024 | 22,12 | 22,32 | 21,69 | 22,03 | -0,50% | 20.242,00 |
| 21.03.2024 | 21,02 | 22,38 | 20,98 | 22,14 | 5,28% | 51.305,00 |
| 20.03.2024 | 20,96 | 21,04 | 20,80 | 21,03 | 0,24% | 12.898,00 |
| 19.03.2024 | 21,07 | 21,18 | 20,80 | 20,98 | -0,47% | 11.511,00 |
| 18.03.2024 | 20,85 | 21,48 | 20,64 | 21,08 | 1,25% | 37.807,00 |
| 15.03.2024 | 21,20 | 21,46 | 20,72 | 20,82 | -1,79% | 11.312,00 |
| 14.03.2024 | 21,51 | 21,76 | 21,04 | 21,20 | -1,49% | 9.649,00 |
| 13.03.2024 | 21,64 | 22,00 | 21,42 | 21,52 | -0,88% | 22.192,00 |
| 12.03.2024 | 21,47 | 21,80 | 21,20 | 21,71 | 1,35% | 10.989,00 |
| 11.03.2024 | 21,37 | 21,56 | 21,21 | 21,42 | 0,09% | 9.257,00 |
| 08.03.2024 | 21,70 | 21,76 | 21,28 | 21,40 | -1,15% | 10.870,00 |
| 07.03.2024 | 21,18 | 21,78 | 21,15 | 21,65 | 2,07% | 8.693,00 |
| 06.03.2024 | 20,86 | 21,38 | 20,66 | 21,21 | 2,51% | 9.533,00 |
| 05.03.2024 | 21,52 | 21,64 | 20,60 | 20,69 | -4,21% | 21.411,00 |
| 04.03.2024 | 21,43 | 21,72 | 21,34 | 21,60 | 1,03% | 15.227,00 |
| 01.03.2024 | 21,30 | 21,54 | 21,18 | 21,38 | -0,09% | 6.866,00 |
| 29.02.2024 | 21,50 | 21,69 | 21,26 | 21,40 | -0,97% | 10.396,00 |
| 28.02.2024 | 21,70 | 21,99 | 21,48 | 21,61 | -0,14% | 12.702,00 |
| 27.02.2024 | 20,98 | 21,74 | 20,96 | 21,64 | 2,90% | 18.525,00 |
| 26.02.2024 | 20,94 | 21,19 | 20,84 | 21,03 | 0,05% | 5.924,00 |
| 23.02.2024 | 20,86 | 21,12 | 20,79 | 21,02 | 0,24% | 10.114,00 |
| 22.02.2024 | 20,88 | 21,22 | 20,76 | 20,97 | 0,82% | 14.683,00 |
| 21.02.2024 | 20,74 | 20,86 | 20,44 | 20,80 | 0,43% | 13.075,00 |
| 20.02.2024 | 21,26 | 21,36 | 20,62 | 20,71 | -2,72% | 20.521,00 |
| 19.02.2024 | 21,56 | 21,64 | 21,16 | 21,29 | -1,48% | 11.947,00 |
| 16.02.2024 | 21,70 | 21,90 | 21,48 | 21,61 | -0,41% | 15.496,00 |
| 15.02.2024 | 21,64 | 21,87 | 21,52 | 21,70 | 0,28% | 11.594,00 |
| 14.02.2024 | 20,99 | 21,68 | 20,93 | 21,64 | 3,34% | 21.297,00 |
| 13.02.2024 | 21,44 | 21,58 | 20,38 | 20,94 | -2,60% | 39.225,00 |
| 12.02.2024 | 21,42 | 21,74 | 21,32 | 21,50 | 0,42% | 10.570,00 |
| 09.02.2024 | 21,78 | 21,78 | 21,38 | 21,41 | -1,74% | 13.094,00 |
| 08.02.2024 | 22,09 | 22,22 | 21,44 | 21,79 | -0,05% | 18.445,00 |
| 07.02.2024 | 21,85 | 22,24 | 21,62 | 21,80 | 1,21% | 31.674,00 |
| 06.02.2024 | 21,33 | 21,68 | 21,22 | 21,54 | 0,56% | 10.594,00 |
| 05.02.2024 | 21,40 | 21,54 | 21,12 | 21,42 | -0,09% | 12.498,00 |
| 02.02.2024 | 21,42 | 21,66 | 21,32 | 21,44 | 0,33% | 15.543,00 |
| 01.02.2024 | 21,40 | 21,62 | 21,12 | 21,37 | -0,74% | 15.975,00 |
| 31.01.2024 | 21,65 | 21,80 | 21,44 | 21,53 | -0,60% | 7.978,00 |
| 30.01.2024 | 21,50 | 21,77 | 21,40 | 21,66 | 0,05% | 11.265,00 |
| 29.01.2024 | 21,79 | 21,86 | 21,35 | 21,65 | -0,69% | 19.139,00 |
| 26.01.2024 | 21,99 | 22,19 | 21,68 | 21,80 | -1,13% | 10.857,00 |
| 25.01.2024 | 21,76 | 22,14 | 21,58 | 22,05 | 0,82% | 19.624,00 |
| 24.01.2024 | 21,96 | 21,96 | 21,58 | 21,87 | 0,46% | 16.522,00 |
| 23.01.2024 | 22,46 | 22,63 | 21,54 | 21,77 | -3,29% | 44.399,00 |
| 22.01.2024 | 22,64 | 22,84 | 22,16 | 22,51 | 0,40% | 37.432,00 |
| 19.01.2024 | 23,32 | 23,44 | 21,97 | 22,42 | -3,57% | 45.462,00 |
| 18.01.2024 | 22,32 | 23,26 | 22,22 | 23,25 | 4,31% | 91.058,00 |
| 17.01.2024 | 22,32 | 22,64 | 22,12 | 22,29 | -0,58% | 47.804,00 |
| 16.01.2024 | 21,59 | 22,58 | 21,54 | 22,42 | 3,18% | 74.377,00 |
| 15.01.2024 | 21,78 | 22,06 | 21,49 | 21,73 | 2,07% | 73.096,00 |
| 12.01.2024 | 20,55 | 21,42 | 20,41 | 21,29 | 3,80% | 23.779,00 |
| 11.01.2024 | 20,60 | 20,90 | 20,38 | 20,51 | -0,34% | 12.830,00 |
| 10.01.2024 | 20,29 | 20,68 | 20,29 | 20,58 | 0,73% | 22.102,00 |
| 09.01.2024 | 20,31 | 20,48 | 20,06 | 20,43 | 0,49% | 16.669,00 |
| 08.01.2024 | 20,02 | 20,40 | 19,76 | 20,33 | 1,52% | 16.886,00 |
| 05.01.2024 | 20,30 | 20,35 | 19,91 | 20,03 | -1,84% | 40.541,00 |
| 04.01.2024 | 20,23 | 20,49 | 20,02 | 20,40 | 0,89% | 21.706,00 |
| 03.01.2024 | 20,90 | 20,90 | 19,97 | 20,22 | -3,62% | 56.620,00 |
| 02.01.2024 | 21,55 | 21,68 | 20,74 | 20,98 | -2,60% | 50.483,00 |
| 29.12.2023 | 21,42 | 21,64 | 21,42 | 21,54 | 0,00% | 10.557,00 |
| 28.12.2023 | 21,59 | 21,66 | 21,42 | 21,54 | 0,00% | 7.366,00 |
| 27.12.2023 | 21,76 | 21,88 | 21,42 | 21,54 | -0,83% | 12.705,00 |
| 22.12.2023 | 21,64 | 21,99 | 21,36 | 21,72 | 0,00% | 21.956,00 |
| 21.12.2023 | 21,96 | 22,09 | 21,60 | 21,72 | -0,82% | 24.210,00 |
| 20.12.2023 | 22,12 | 22,19 | 21,82 | 21,90 | -0,73% | 20.021,00 |
| 19.12.2023 | 21,40 | 22,20 | 21,32 | 22,06 | 3,04% | 56.794,00 |
| 18.12.2023 | 21,20 | 21,48 | 21,06 | 21,41 | 1,04% | 10.313,00 |
| 15.12.2023 | 21,12 | 21,40 | 20,99 | 21,19 | 0,47% | 7.532,00 |
| 14.12.2023 | 21,40 | 21,50 | 21,02 | 21,09 | -0,80% | 19.033,00 |
| 13.12.2023 | 20,95 | 21,34 | 20,78 | 21,26 | 1,58% | 11.305,00 |
| 12.12.2023 | 21,08 | 21,19 | 20,78 | 20,93 | -0,71% | 19.717,00 |
| 11.12.2023 | 21,29 | 21,44 | 20,96 | 21,08 | -1,17% | 24.639,00 |
| 08.12.2023 | 21,18 | 21,44 | 21,14 | 21,33 | 0,19% | 8.214,00 |
| 07.12.2023 | 21,40 | 21,59 | 21,16 | 21,29 | -0,98% | 7.702,00 |
| 06.12.2023 | 21,44 | 21,66 | 21,32 | 21,50 | -0,28% | 21.110,00 |
| 05.12.2023 | 21,45 | 21,70 | 21,09 | 21,56 | 3,01% | 32.934,00 |
| 04.12.2023 | 21,00 | 21,74 | 20,80 | 20,93 | -0,19% | 29.437,00 |
| 01.12.2023 | 21,82 | 22,24 | 20,00 | 20,97 | -3,98% | 59.223,00 |
| 30.11.2023 | 21,58 | 22,03 | 20,90 | 21,84 | -0,27% | 84.326,00 |
| 29.11.2023 | 22,24 | 22,64 | 21,72 | 21,90 | -1,40% | 57.097,00 |
| 28.11.2023 | 22,18 | 22,42 | 21,72 | 22,21 | -0,67% | 15.917,00 |
| 27.11.2023 | 22,70 | 22,70 | 21,82 | 22,36 | -1,02% | 15.674,00 |
| 24.11.2023 | 22,48 | 22,73 | 22,40 | 22,59 | -0,04% | 11.975,00 |