14,650€
10,48%
Echtzeit-Aktienkurs KONTRON AG O.N
Bid:
Ask:
Aktienkurse zur KONTRON AG O.N Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2021 | 13,65 | 13,65 | 13,61 | 13,61 | 2,64% | - |
| 16.12.2021 | 20,24 | 20,24 | 13,26 | 13,26 | -34,47% | - |
| 07.12.2021 | 20,23 | 20,24 | 20,23 | 20,24 | -0,93% | - |
| 06.12.2021 | 20,43 | 20,43 | 20,43 | 20,43 | 0,00% | - |
| 29.11.2021 | 20,43 | 20,43 | 20,43 | 20,43 | 0,00% | - |
| 19.11.2021 | 20,43 | 20,43 | 20,43 | 20,43 | 0,10% | - |
| 18.11.2021 | 20,39 | 20,43 | 20,39 | 20,41 | 1,04% | - |
| 17.11.2021 | 20,21 | 20,23 | 20,20 | 20,20 | inf% | - |
| 15.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 12.11.2021 | 20,25 | 20,25 | 20,25 | 20,25 | 0,00% | - |
| 11.11.2021 | 20,25 | 20,25 | 20,25 | 20,25 | 0,00% | - |
| 09.11.2021 | 20,28 | 20,28 | 20,25 | 20,25 | -1,70% | - |
| 08.11.2021 | 20,56 | 20,60 | 20,56 | 20,60 | -1,55% | - |
| 05.11.2021 | 20,93 | 20,93 | 20,93 | 20,93 | 4,83% | - |
| 04.11.2021 | 19,96 | 19,96 | 19,96 | 19,96 | -0,60% | - |
| 03.11.2021 | 20,25 | 20,25 | 19,84 | 20,08 | -0,22% | - |
| 02.11.2021 | 20,13 | 20,13 | 20,13 | 20,13 | -8,59% | - |
| 29.10.2021 | 22,11 | 22,11 | 21,95 | 22,02 | -2,18% | - |
| 28.10.2021 | 22,51 | 22,51 | 22,51 | 22,51 | 0,00% | - |
| 27.10.2021 | 22,51 | 22,51 | 22,51 | 22,51 | 0,00% | - |
| 26.10.2021 | 22,51 | 22,51 | 22,51 | 22,51 | 0,00% | - |
| 22.10.2021 | 22,51 | 22,51 | 22,51 | 22,51 | 0,00% | - |
| 20.10.2021 | 22,63 | 22,63 | 22,51 | 22,51 | 6,03% | - |
| 12.10.2021 | 21,23 | 21,23 | 21,23 | 21,23 | inf% | - |
| 11.10.2021 | 20,76 | 20,76 | 0,00 | 0,00 | -100,00% | - |
| 08.10.2021 | 20,76 | 20,76 | 20,76 | 20,76 | 1,14% | - |
| 07.10.2021 | 20,53 | 20,53 | 20,53 | 20,53 | inf% | - |
| 05.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 10.09.2021 | 20,19 | 20,19 | 20,19 | 20,19 | 0,75% | - |
| 08.09.2021 | 20,04 | 20,04 | 20,04 | 20,04 | 0,00% | - |
| 07.09.2021 | 20,04 | 20,04 | 20,04 | 20,04 | 4,98% | - |
| 27.08.2021 | 19,09 | 19,09 | 19,09 | 19,09 | 0,00% | - |
| 24.08.2021 | 19,09 | 19,09 | 19,09 | 19,09 | 0,00% | - |
| 23.08.2021 | 19,09 | 19,09 | 19,09 | 19,09 | -0,42% | - |
| 20.08.2021 | 19,19 | 19,19 | 19,17 | 19,17 | -3,64% | - |
| 19.08.2021 | 19,90 | 19,90 | 19,90 | 19,90 | 0,00% | - |
| 18.08.2021 | 19,90 | 19,90 | 19,90 | 19,90 | -0,35% | - |
| 16.08.2021 | 19,97 | 19,97 | 19,97 | 19,97 | 0,00% | - |
| 12.08.2021 | 19,97 | 19,97 | 19,97 | 19,97 | -1,99% | - |
| 10.08.2021 | 20,37 | 20,37 | 20,37 | 20,37 | 0,00% | - |
| 09.08.2021 | 20,80 | 20,80 | 20,37 | 20,37 | -2,28% | - |
| 06.08.2021 | 20,85 | 20,85 | 20,85 | 20,85 | 0,65% | - |
| 05.08.2021 | 20,71 | 20,71 | 20,71 | 20,71 | 0,00% | - |
| 03.08.2021 | 20,71 | 20,71 | 20,71 | 20,71 | 0,00% | - |
| 28.07.2021 | 20,71 | 20,71 | 20,71 | 20,71 | 0,00% | - |
| 22.07.2021 | 20,71 | 20,71 | 20,71 | 20,71 | 0,00% | - |
| 19.07.2021 | 20,71 | 20,71 | 20,71 | 20,71 | 0,00% | - |
| 09.07.2021 | 20,71 | 20,71 | 20,71 | 20,71 | -0,24% | - |
| 06.07.2021 | 21,13 | 21,13 | 20,76 | 20,76 | inf% | - |
| 02.07.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 01.07.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 28.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 22.06.2021 | 19,41 | 19,41 | 19,38 | 19,38 | -2,15% | - |
| 21.06.2021 | 19,81 | 19,81 | 19,81 | 19,81 | -0,83% | - |
| 16.06.2021 | 19,97 | 19,97 | 19,97 | 19,97 | 0,00% | - |
| 15.06.2021 | 19,97 | 19,97 | 19,97 | 19,97 | 0,00% | - |
| 09.06.2021 | 19,97 | 19,97 | 19,97 | 19,97 | -5,62% | - |
| 08.06.2021 | 21,16 | 21,16 | 21,16 | 21,16 | 0,00% | - |
| 07.06.2021 | 21,16 | 21,16 | 21,16 | 21,16 | 0,00% | - |
| 26.05.2021 | 21,16 | 21,16 | 21,16 | 21,16 | -0,28% | - |
| 25.05.2021 | 21,22 | 21,22 | 21,22 | 21,22 | 1,05% | - |
| 20.05.2021 | 21,00 | 21,00 | 21,00 | 21,00 | 0,48% | - |
| 19.05.2021 | 20,90 | 20,90 | 20,90 | 20,90 | inf% | - |
| 18.05.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 11.05.2021 | 21,35 | 21,35 | 21,35 | 21,35 | -1,00% | - |
| 10.05.2021 | 21,56 | 21,56 | 21,56 | 21,56 | 1,01% | - |
| 06.05.2021 | 21,35 | 21,35 | 21,35 | 21,35 | -7,40% | - |
| 30.04.2021 | 23,05 | 23,05 | 23,05 | 23,05 | 0,52% | - |
| 29.04.2021 | 23,68 | 23,68 | 22,93 | 22,93 | -4,58% | - |
| 28.04.2021 | 24,03 | 24,03 | 24,03 | 24,03 | 0,00% | - |
| 27.04.2021 | 23,80 | 24,06 | 23,80 | 24,03 | 0,97% | - |
| 26.04.2021 | 23,79 | 23,81 | 23,77 | 23,80 | 5,03% | - |
| 22.04.2021 | 22,66 | 22,66 | 22,66 | 22,66 | 0,00% | - |
| 21.04.2021 | 22,66 | 22,66 | 22,66 | 22,66 | -0,04% | - |
| 20.04.2021 | 22,67 | 22,67 | 22,64 | 22,67 | -3,49% | - |
| 19.04.2021 | 23,48 | 23,50 | 23,47 | 23,49 | -1,39% | - |
| 14.04.2021 | 0,00 | 23,83 | 0,00 | 23,82 | 9,72% | - |
| 01.04.2021 | 21,71 | 21,71 | 21,71 | 21,71 | 1,78% | - |
| 26.03.2021 | 21,39 | 21,39 | 21,33 | 21,33 | -2,22% | - |
| 24.03.2021 | 21,87 | 21,87 | 21,82 | 21,82 | -2,02% | - |
| 19.03.2021 | 22,27 | 22,27 | 22,27 | 22,27 | 1,81% | - |
| 11.03.2021 | 21,89 | 22,03 | 21,86 | 21,87 | -0,46% | - |
| 10.03.2021 | 21,96 | 22,05 | 21,94 | 21,97 | -0,45% | - |
| 09.03.2021 | 22,09 | 22,09 | 22,06 | 22,07 | 2,37% | - |
| 08.03.2021 | 21,52 | 21,59 | 21,40 | 21,56 | 0,00% | - |
| 05.03.2021 | 21,95 | 21,99 | 21,54 | 21,56 | -2,38% | - |
| 04.03.2021 | 22,09 | 22,09 | 22,09 | 22,09 | -1,93% | - |
| 02.03.2021 | 22,95 | 23,25 | 22,52 | 22,52 | -2,76% | - |
| 01.03.2021 | 23,17 | 23,17 | 23,16 | 23,16 | -0,39% | - |
| 25.02.2021 | 22,53 | 23,25 | 22,53 | 23,25 | 6,60% | - |
| 24.02.2021 | 21,71 | 21,81 | 21,71 | 21,81 | 8,16% | - |
| 23.02.2021 | 20,97 | 20,97 | 20,17 | 20,17 | -4,07% | - |
| 22.02.2021 | 21,02 | 21,02 | 21,02 | 21,02 | 0,00% | - |
| 19.02.2021 | 21,12 | 21,12 | 20,94 | 21,02 | -3,25% | - |
| 18.02.2021 | 21,73 | 21,73 | 21,73 | 21,73 | 0,00% | - |
| 17.02.2021 | 21,73 | 21,73 | 21,73 | 21,73 | -0,30% | - |
| 16.02.2021 | 21,38 | 21,79 | 21,37 | 21,79 | 1,82% | - |
| 15.02.2021 | 21,13 | 21,51 | 21,13 | 21,40 | 1,90% | - |
| 12.02.2021 | 21,15 | 21,15 | 20,99 | 21,00 | -0,57% | - |
| 11.02.2021 | 21,08 | 21,13 | 21,05 | 21,12 | 0,12% | - |