18,775€
-1,03%
Echtzeit-Aktienkurs Kontron AG
Bid:
Ask:
Aktienkurse zur Kontron AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.04.2024 | 18,87 | 18,90 | 18,66 | 18,78 | -1,03% | - |
18.04.2024 | 19,20 | 19,20 | 18,71 | 18,97 | -1,15% | 105.227,00 |
17.04.2024 | 19,39 | 19,75 | 19,19 | 19,19 | -1,59% | 63.197,00 |
16.04.2024 | 19,19 | 19,50 | 19,10 | 19,50 | 0,26% | 77.304,00 |
15.04.2024 | 19,14 | 19,53 | 19,12 | 19,45 | 1,35% | 97.939,00 |
12.04.2024 | 19,62 | 19,62 | 19,12 | 19,19 | 0,21% | 71.945,00 |
11.04.2024 | 19,30 | 19,39 | 19,08 | 19,15 | -1,14% | 95.756,00 |
10.04.2024 | 19,29 | 19,62 | 19,21 | 19,37 | 0,68% | 68.322,00 |
09.04.2024 | 19,55 | 19,60 | 19,08 | 19,24 | -1,69% | 85.154,00 |
08.04.2024 | 19,20 | 19,70 | 18,94 | 19,57 | 3,00% | 168.290,00 |
05.04.2024 | 20,24 | 20,38 | 18,76 | 19,00 | -7,68% | 513.944,00 |
04.04.2024 | 20,66 | 20,74 | 20,44 | 20,58 | -0,48% | 84.324,00 |
03.04.2024 | 20,60 | 20,78 | 20,10 | 20,68 | 0,00% | 188.647,00 |
02.04.2024 | 20,98 | 21,06 | 20,40 | 20,68 | 1,17% | 142.865,00 |
28.03.2024 | 22,12 | 22,12 | 20,30 | 20,44 | -7,76% | 379.538,00 |
27.03.2024 | 22,00 | 22,16 | 21,84 | 22,16 | 1,00% | 68.048,00 |
26.03.2024 | 21,68 | 22,04 | 21,68 | 21,94 | 0,92% | 52.270,00 |
25.03.2024 | 22,02 | 22,02 | 21,48 | 21,74 | -1,18% | 78.382,00 |
22.03.2024 | 22,18 | 22,32 | 21,70 | 22,00 | -1,08% | 57.464,00 |
21.03.2024 | 21,40 | 22,44 | 21,20 | 22,24 | 6,31% | 129.170,00 |
20.03.2024 | 20,92 | 21,02 | 20,76 | 20,92 | -0,29% | 26.392,00 |
19.03.2024 | 20,84 | 21,04 | 20,80 | 20,98 | -0,57% | 47.023,00 |
18.03.2024 | 20,90 | 21,46 | 20,66 | 21,10 | 1,74% | 131.372,00 |
15.03.2024 | 21,24 | 21,44 | 20,74 | 20,74 | -2,35% | 264.636,00 |
14.03.2024 | 21,50 | 21,80 | 21,22 | 21,24 | -1,76% | 38.036,00 |
13.03.2024 | 21,64 | 21,98 | 21,42 | 21,62 | 0,00% | 74.739,00 |
12.03.2024 | 21,42 | 21,66 | 21,22 | 21,62 | 1,03% | 37.935,00 |
11.03.2024 | 21,40 | 21,60 | 21,22 | 21,40 | -0,47% | 75.582,00 |
08.03.2024 | 21,74 | 21,76 | 21,42 | 21,50 | -1,19% | 92.943,00 |
07.03.2024 | 21,28 | 21,76 | 21,14 | 21,76 | 2,35% | 55.457,00 |
06.03.2024 | 20,74 | 21,30 | 20,68 | 21,26 | 2,61% | 48.406,00 |
05.03.2024 | 21,58 | 21,58 | 20,58 | 20,72 | -4,16% | 62.472,00 |
04.03.2024 | 21,30 | 21,70 | 21,30 | 21,62 | 1,22% | 57.545,00 |
01.03.2024 | 21,46 | 21,56 | 21,20 | 21,36 | 0,19% | 61.420,00 |
29.02.2024 | 21,50 | 21,68 | 21,30 | 21,32 | -1,30% | 42.743,00 |
28.02.2024 | 21,60 | 22,02 | 21,54 | 21,60 | -0,18% | 82.188,00 |
27.02.2024 | 21,08 | 21,68 | 21,06 | 21,64 | 2,37% | 87.411,00 |
26.02.2024 | 21,00 | 21,20 | 20,90 | 21,14 | 0,67% | 24.382,00 |
23.02.2024 | 21,00 | 21,06 | 20,78 | 21,00 | 0,00% | 53.024,00 |
22.02.2024 | 20,90 | 21,22 | 20,82 | 21,00 | 1,35% | 64.862,00 |
21.02.2024 | 20,70 | 20,82 | 20,44 | 20,72 | -0,19% | 81.112,00 |
20.02.2024 | 21,20 | 21,26 | 20,70 | 20,76 | -2,54% | 61.020,00 |
19.02.2024 | 21,62 | 21,62 | 21,30 | 21,30 | -1,75% | 19.655,00 |
16.02.2024 | 21,54 | 21,94 | 21,50 | 21,68 | 0,28% | 36.977,00 |
15.02.2024 | 21,78 | 21,98 | 21,54 | 21,62 | 0,09% | 41.818,00 |
14.02.2024 | 20,90 | 21,76 | 20,90 | 21,60 | 2,76% | 70.933,00 |
13.02.2024 | 21,54 | 21,54 | 20,48 | 21,02 | -2,41% | 136.151,00 |
12.02.2024 | 21,52 | 21,78 | 21,48 | 21,54 | 0,00% | 49.135,00 |
09.02.2024 | 21,80 | 21,80 | 21,42 | 21,54 | -0,19% | 30.618,00 |
08.02.2024 | 21,78 | 21,92 | 21,48 | 21,58 | -0,83% | 45.518,00 |
07.02.2024 | 21,86 | 22,20 | 21,70 | 21,76 | 1,02% | 125.665,00 |
06.02.2024 | 21,32 | 21,62 | 21,22 | 21,54 | 1,41% | 47.183,00 |
05.02.2024 | 21,30 | 21,54 | 21,18 | 21,24 | -0,75% | 58.298,00 |
02.02.2024 | 21,44 | 21,64 | 21,38 | 21,40 | 0,75% | 50.224,00 |
01.02.2024 | 21,60 | 21,64 | 21,20 | 21,24 | -1,48% | 88.544,00 |
31.01.2024 | 21,52 | 21,66 | 21,44 | 21,56 | -0,65% | 46.859,00 |
30.01.2024 | 21,70 | 21,76 | 21,36 | 21,70 | 0,65% | 43.268,00 |
29.01.2024 | 21,58 | 21,68 | 21,34 | 21,56 | -0,65% | 38.335,00 |
26.01.2024 | 21,92 | 22,24 | 21,64 | 21,70 | -1,45% | 57.315,00 |
25.01.2024 | 21,80 | 22,04 | 21,60 | 22,02 | 0,73% | 81.141,00 |
24.01.2024 | 21,82 | 21,88 | 21,54 | 21,86 | 1,39% | 110.115,00 |
23.01.2024 | 22,56 | 22,56 | 21,56 | 21,56 | -4,52% | 99.706,00 |
22.01.2024 | 22,32 | 22,66 | 22,14 | 22,58 | 1,71% | 121.157,00 |
19.01.2024 | 23,22 | 23,32 | 21,94 | 22,20 | -4,31% | 180.966,00 |
18.01.2024 | 22,38 | 23,26 | 22,22 | 23,20 | 4,13% | 372.754,00 |
17.01.2024 | 22,30 | 22,60 | 22,12 | 22,28 | -0,98% | 112.657,00 |
16.01.2024 | 21,78 | 22,60 | 21,64 | 22,50 | 2,93% | 180.285,00 |
15.01.2024 | 21,78 | 22,04 | 21,48 | 21,86 | 2,82% | 162.698,00 |
12.01.2024 | 20,48 | 21,30 | 20,44 | 21,26 | 3,81% | 132.780,00 |
11.01.2024 | 20,52 | 20,90 | 20,48 | 20,48 | 0,20% | 86.009,00 |
10.01.2024 | 20,38 | 20,60 | 20,38 | 20,44 | 0,49% | 81.257,00 |
09.01.2024 | 20,16 | 20,42 | 20,08 | 20,34 | 1,50% | 72.706,00 |
08.01.2024 | 20,00 | 20,16 | 19,73 | 20,04 | 0,00% | 75.315,00 |
05.01.2024 | 20,28 | 20,34 | 19,90 | 20,04 | -1,47% | 97.861,00 |
04.01.2024 | 20,20 | 20,44 | 20,00 | 20,34 | 0,59% | 89.495,00 |
03.01.2024 | 20,78 | 20,78 | 20,00 | 20,22 | -2,69% | 153.343,00 |
02.01.2024 | 21,58 | 21,58 | 20,76 | 20,78 | -3,35% | 102.106,00 |
29.12.2023 | 21,52 | 21,66 | 21,44 | 21,50 | 0,00% | 30.225,00 |
28.12.2023 | 21,52 | 21,64 | 21,46 | 21,50 | -0,46% | 63.031,00 |
27.12.2023 | 21,76 | 21,86 | 21,52 | 21,60 | -0,92% | 59.628,00 |
22.12.2023 | 21,90 | 22,02 | 21,32 | 21,80 | -1,00% | 82.763,00 |
21.12.2023 | 21,98 | 22,10 | 21,84 | 22,02 | -0,45% | 73.627,00 |
20.12.2023 | 22,00 | 22,20 | 21,88 | 22,12 | 0,45% | 66.435,00 |
19.12.2023 | 21,32 | 22,10 | 21,32 | 22,02 | 2,90% | 130.524,00 |
18.12.2023 | 21,12 | 21,50 | 21,06 | 21,40 | 0,75% | 78.327,00 |
15.12.2023 | 21,14 | 21,48 | 20,98 | 21,24 | 0,66% | 291.654,00 |
14.12.2023 | 21,00 | 21,36 | 21,00 | 21,10 | 1,54% | 89.448,00 |
13.12.2023 | 21,16 | 21,20 | 20,78 | 20,78 | -1,05% | 72.369,00 |
12.12.2023 | 21,10 | 21,16 | 20,68 | 21,00 | -0,38% | 111.743,00 |
11.12.2023 | 21,26 | 21,40 | 21,00 | 21,08 | -1,13% | 65.402,00 |
08.12.2023 | 21,52 | 21,52 | 21,12 | 21,32 | 0,28% | 132.838,00 |
07.12.2023 | 21,44 | 21,60 | 21,18 | 21,26 | -0,93% | 81.161,00 |
06.12.2023 | 21,52 | 21,62 | 21,36 | 21,46 | -0,46% | 48.902,00 |
05.12.2023 | 20,92 | 21,62 | 20,92 | 21,56 | 3,36% | 135.309,00 |
04.12.2023 | 21,62 | 21,70 | 20,84 | 20,86 | -4,05% | 196.423,00 |
01.12.2023 | 21,92 | 22,24 | 21,66 | 21,74 | -0,64% | 190.513,00 |
30.11.2023 | 21,28 | 21,98 | 21,12 | 21,88 | -2,84% | 340.008,00 |
29.11.2023 | 22,38 | 22,64 | 22,38 | 22,52 | 1,35% | 129.247,00 |
28.11.2023 | 22,20 | 22,30 | 21,72 | 22,22 | -0,36% | 144.221,00 |
27.11.2023 | 22,50 | 22,60 | 21,82 | 22,30 | -0,98% | 198.685,00 |