19,030€
0,32%
Echtzeit-Aktienkurs KONTRON AG O.N
Bid:
Ask:
Aktienkurse zur KONTRON AG O.N Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 18,91 | 19,28 | 18,80 | 18,93 | 0,21% | 465,00 |
| 07.05.2024 | 18,73 | 19,07 | 18,59 | 18,89 | -0,79% | 2.062,00 |
| 06.05.2024 | 19,41 | 19,55 | 18,56 | 19,04 | -1,50% | 1.130,00 |
| 03.05.2024 | 19,41 | 19,88 | 18,26 | 19,33 | 1,74% | 6.193,00 |
| 02.05.2024 | 18,74 | 19,11 | 18,74 | 19,00 | 0,90% | 328,00 |
| 30.04.2024 | 19,09 | 19,43 | 18,83 | 18,83 | -2,59% | 1.113,00 |
| 29.04.2024 | 18,92 | 19,33 | 18,92 | 19,33 | 0,73% | 720,00 |
| 26.04.2024 | 19,33 | 19,33 | 19,02 | 19,19 | 0,31% | 1.407,00 |
| 25.04.2024 | 19,13 | 19,27 | 18,99 | 19,13 | -1,49% | 1.750,00 |
| 24.04.2024 | 19,41 | 19,52 | 19,20 | 19,42 | -0,05% | 1.035,00 |
| 23.04.2024 | 19,03 | 19,43 | 19,03 | 19,43 | 1,46% | 500,00 |
| 22.04.2024 | 18,87 | 19,15 | 18,87 | 19,15 | 2,13% | 565,00 |
| 19.04.2024 | 18,55 | 18,80 | 18,55 | 18,75 | -2,24% | 1.400,00 |
| 18.04.2024 | 19,05 | 19,42 | 18,72 | 19,18 | -0,62% | 2.015,00 |
| 17.04.2024 | 19,30 | 19,53 | 19,30 | 19,30 | -0,05% | 4.077,00 |
| 16.04.2024 | 19,20 | 19,42 | 19,17 | 19,31 | -0,36% | 2.115,00 |
| 15.04.2024 | 19,43 | 19,43 | 19,23 | 19,38 | -0,10% | 810,00 |
| 12.04.2024 | 19,15 | 19,45 | 19,14 | 19,40 | 1,20% | 1.230,00 |
| 11.04.2024 | 19,17 | 19,37 | 19,09 | 19,17 | -0,10% | 2.990,00 |
| 10.04.2024 | 19,40 | 19,49 | 19,19 | 19,19 | -0,78% | 1.475,00 |
| 09.04.2024 | 19,42 | 19,55 | 19,20 | 19,34 | -2,37% | 1.375,00 |
| 08.04.2024 | 19,00 | 19,81 | 19,00 | 19,81 | 2,11% | 3.122,00 |
| 05.04.2024 | 20,20 | 20,20 | 18,98 | 19,40 | -4,43% | 7.727,00 |
| 04.04.2024 | 20,86 | 20,86 | 20,30 | 20,30 | -2,50% | 1.041,00 |
| 03.04.2024 | 20,50 | 20,82 | 20,12 | 20,82 | -0,10% | 1.625,00 |
| 02.04.2024 | 20,78 | 20,90 | 20,58 | 20,84 | 0,10% | 3.040,00 |
| 28.03.2024 | 21,90 | 22,32 | 20,44 | 20,82 | -5,36% | 2.206,00 |
| 27.03.2024 | 21,68 | 22,00 | 21,68 | 22,00 | 1,66% | 192,00 |
| 26.03.2024 | 21,80 | 21,92 | 21,64 | 21,64 | -0,73% | 4.340,00 |
| 25.03.2024 | 22,22 | 22,22 | 21,58 | 21,80 | -1,89% | 1.665,00 |
| 22.03.2024 | 21,92 | 22,34 | 21,78 | 22,22 | 1,09% | 4.006,00 |
| 21.03.2024 | 20,84 | 22,00 | 20,84 | 21,98 | 5,17% | 5.225,00 |
| 20.03.2024 | 20,78 | 20,90 | 20,78 | 20,90 | -0,48% | 582,00 |
| 19.03.2024 | 20,88 | 21,00 | 20,80 | 21,00 | 1,35% | 221,00 |
| 18.03.2024 | 21,06 | 21,06 | 20,72 | 20,72 | -2,91% | 180,00 |
| 15.03.2024 | 21,00 | 21,36 | 21,00 | 21,34 | -0,47% | 400,00 |
| 14.03.2024 | 21,32 | 21,74 | 21,32 | 21,44 | -2,19% | 460,00 |
| 13.03.2024 | 21,54 | 21,98 | 21,54 | 21,92 | 3,10% | 350,00 |
| 12.03.2024 | 21,30 | 21,44 | 21,26 | 21,26 | -0,47% | 350,00 |
| 11.03.2024 | 21,18 | 21,36 | 21,18 | 21,36 | -0,37% | 398,00 |
| 08.03.2024 | 21,44 | 21,44 | 21,44 | 21,44 | 2,10% | - |
| 07.03.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,57% | - |
| 06.03.2024 | 20,48 | 20,88 | 20,48 | 20,88 | -0,57% | 612,00 |
| 05.03.2024 | 21,40 | 21,40 | 21,00 | 21,00 | -2,33% | 1.600,00 |
| 04.03.2024 | 21,50 | 21,50 | 21,50 | 21,50 | 0,94% | 10.088,00 |
| 01.03.2024 | 21,30 | 21,40 | 21,30 | 21,30 | -0,84% | 538,00 |
| 29.02.2024 | 21,40 | 21,48 | 21,40 | 21,48 | -0,83% | 500,00 |
| 28.02.2024 | 21,42 | 21,92 | 21,42 | 21,66 | 1,21% | 840,00 |
| 27.02.2024 | 20,84 | 21,40 | 20,84 | 21,40 | 1,61% | 932,00 |
| 26.02.2024 | 20,82 | 21,06 | 20,82 | 21,06 | 0,67% | 370,00 |
| 23.02.2024 | 20,78 | 20,98 | 20,78 | 20,92 | -1,41% | 2.530,00 |
| 22.02.2024 | 20,60 | 21,24 | 20,60 | 21,22 | 3,01% | 3.285,00 |
| 21.02.2024 | 20,52 | 20,68 | 20,52 | 20,60 | 0,39% | 830,00 |
| 20.02.2024 | 21,08 | 21,08 | 20,52 | 20,52 | -4,11% | 1.252,00 |
| 19.02.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -1,38% | - |
| 16.02.2024 | 21,50 | 21,84 | 21,50 | 21,70 | 1,02% | 1.775,00 |
| 15.02.2024 | 21,44 | 21,84 | 21,44 | 21,48 | -1,38% | 3.345,00 |
| 14.02.2024 | 20,70 | 21,78 | 20,70 | 21,78 | 2,25% | 3.335,00 |
| 13.02.2024 | 21,40 | 21,40 | 20,50 | 21,30 | -1,93% | 3.343,00 |
| 12.02.2024 | 21,40 | 21,82 | 21,40 | 21,72 | 0,74% | 5.390,00 |
| 09.02.2024 | 21,58 | 21,58 | 21,54 | 21,56 | -0,19% | 580,00 |
| 08.02.2024 | 22,16 | 22,16 | 21,60 | 21,60 | -0,64% | 719,00 |
| 07.02.2024 | 22,18 | 22,26 | 21,74 | 21,74 | 1,97% | 6.910,00 |
| 06.02.2024 | 21,22 | 21,54 | 21,20 | 21,32 | -0,56% | 550,00 |
| 05.02.2024 | 21,22 | 21,44 | 21,22 | 21,44 | -0,74% | 1.425,00 |
| 02.02.2024 | 21,22 | 21,60 | 21,22 | 21,60 | 1,41% | 250,00 |
| 01.02.2024 | 21,34 | 21,52 | 21,30 | 21,30 | -1,48% | 515,00 |
| 31.01.2024 | 21,46 | 21,62 | 21,46 | 21,62 | -0,18% | 445,00 |
| 30.01.2024 | 21,46 | 21,68 | 21,46 | 21,66 | 1,21% | 1.441,00 |
| 29.01.2024 | 21,60 | 22,00 | 21,40 | 21,40 | -1,65% | 3.240,00 |
| 26.01.2024 | 22,30 | 22,30 | 21,74 | 21,76 | -2,68% | 2.450,00 |
| 25.01.2024 | 22,02 | 22,36 | 21,70 | 22,36 | 1,27% | 2.237,00 |
| 24.01.2024 | 21,64 | 22,08 | 21,64 | 22,08 | 2,89% | 120,00 |
| 23.01.2024 | 22,40 | 22,40 | 21,46 | 21,46 | -4,37% | 1.659,00 |
| 22.01.2024 | 22,36 | 22,60 | 22,32 | 22,44 | 0,63% | 4.710,00 |
| 19.01.2024 | 23,06 | 23,08 | 22,10 | 22,30 | -4,78% | 962,00 |
| 18.01.2024 | 22,06 | 23,42 | 22,06 | 23,42 | 6,45% | 3.605,00 |
| 17.01.2024 | 22,14 | 22,50 | 22,00 | 22,00 | -1,52% | 2.750,00 |
| 16.01.2024 | 21,70 | 22,34 | 21,62 | 22,34 | 3,81% | 2.830,00 |
| 15.01.2024 | 21,80 | 22,00 | 21,52 | 21,52 | 1,32% | 2.796,00 |
| 12.01.2024 | 20,32 | 21,24 | 20,32 | 21,24 | 2,51% | 340,00 |
| 11.01.2024 | 20,42 | 20,80 | 20,42 | 20,72 | 1,37% | 122,00 |
| 10.01.2024 | 20,22 | 20,52 | 20,22 | 20,44 | 1,49% | 850,00 |
| 09.01.2024 | 20,14 | 20,14 | 20,14 | 20,14 | 0,30% | - |
| 08.01.2024 | 19,83 | 20,08 | 19,83 | 20,08 | 0,30% | 430,00 |
| 05.01.2024 | 20,20 | 20,20 | 19,96 | 20,02 | -0,40% | 1.507,00 |
| 04.01.2024 | 20,02 | 20,24 | 20,02 | 20,10 | 0,40% | 644,00 |
| 03.01.2024 | 20,78 | 20,78 | 20,02 | 20,02 | -3,93% | 2.371,00 |
| 02.01.2024 | 21,34 | 21,34 | 20,84 | 20,84 | -3,16% | 867,00 |
| 29.12.2023 | 21,34 | 21,58 | 21,34 | 21,52 | 0,94% | 1.738,00 |
| 28.12.2023 | 21,34 | 21,60 | 21,32 | 21,32 | -1,75% | 2.930,00 |
| 27.12.2023 | 21,52 | 21,70 | 21,52 | 21,70 | 0,65% | 55,00 |
| 22.12.2023 | 21,50 | 21,56 | 21,50 | 21,56 | -1,73% | 150,00 |
| 21.12.2023 | 21,70 | 21,98 | 21,52 | 21,94 | -0,45% | 1.382,00 |
| 20.12.2023 | 21,80 | 22,08 | 21,80 | 22,04 | 1,10% | 852,00 |
| 19.12.2023 | 21,22 | 21,94 | 21,22 | 21,80 | 2,06% | 440,00 |
| 18.12.2023 | 20,98 | 21,36 | 20,98 | 21,36 | 1,14% | 1.525,00 |
| 15.12.2023 | 20,88 | 21,36 | 20,88 | 21,12 | 0,96% | 3.040,00 |
| 14.12.2023 | 21,12 | 21,20 | 20,92 | 20,92 | -0,66% | 1.520,00 |
| 13.12.2023 | 20,74 | 21,06 | 20,74 | 21,06 | 1,25% | 809,00 |