19,380€
2,22%
Echtzeit-Aktienkurs Kontron AG
Bid:
Ask:
Aktienkurse zur Kontron AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 19,45 | 20,05 | 18,25 | 19,39 | 2,24% | 23.252,00 |
| 02.05.2024 | 18,93 | 19,07 | 18,91 | 18,96 | 0,42% | 900,00 |
| 30.04.2024 | 19,33 | 19,35 | 18,81 | 18,88 | -1,41% | 15.032,00 |
| 29.04.2024 | 19,20 | 19,34 | 19,04 | 19,15 | 0,37% | 740,00 |
| 26.04.2024 | 19,12 | 19,24 | 18,98 | 19,08 | -0,26% | 624,00 |
| 25.04.2024 | 19,20 | 19,27 | 18,92 | 19,13 | -0,98% | 1.000,00 |
| 24.04.2024 | 19,53 | 19,61 | 19,20 | 19,32 | -1,08% | 1.494,00 |
| 23.04.2024 | 19,20 | 19,71 | 19,20 | 19,53 | 2,09% | 280,00 |
| 22.04.2024 | 19,07 | 19,23 | 19,02 | 19,13 | 1,06% | 343,00 |
| 19.04.2024 | 18,67 | 19,02 | 18,63 | 18,93 | 0,16% | 130,00 |
| 18.04.2024 | 19,16 | 19,17 | 18,69 | 18,90 | -1,41% | 5.430,00 |
| 17.04.2024 | 19,46 | 19,71 | 19,16 | 19,17 | -1,24% | 350,00 |
| 16.04.2024 | 19,20 | 19,59 | 19,13 | 19,41 | 1,09% | 2.019,00 |
| 15.04.2024 | 19,23 | 19,45 | 19,20 | 19,20 | 0,37% | 275,00 |
| 12.04.2024 | 19,33 | 19,54 | 19,11 | 19,13 | -1,03% | 345,00 |
| 11.04.2024 | 19,28 | 19,38 | 19,03 | 19,33 | 0,26% | 295,00 |
| 10.04.2024 | 19,24 | 19,58 | 19,22 | 19,28 | -0,16% | 750,00 |
| 09.04.2024 | 19,58 | 19,64 | 19,15 | 19,31 | -1,43% | 4.403,00 |
| 08.04.2024 | 19,19 | 19,61 | 19,02 | 19,59 | 1,82% | 795,00 |
| 05.04.2024 | 20,30 | 20,30 | 18,92 | 19,24 | -5,22% | 4.648,00 |
| 04.04.2024 | 20,52 | 20,72 | 20,30 | 20,30 | -1,07% | 845,00 |
| 03.04.2024 | 20,62 | 20,78 | 20,14 | 20,52 | -0,29% | 2.830,00 |
| 02.04.2024 | 20,82 | 20,96 | 20,46 | 20,58 | -0,68% | 3.499,00 |
| 28.03.2024 | 22,12 | 22,14 | 20,52 | 20,72 | -5,90% | 6.071,00 |
| 27.03.2024 | 21,80 | 22,12 | 21,80 | 22,02 | 1,10% | 900,00 |
| 26.03.2024 | 21,52 | 22,00 | 21,52 | 21,78 | 1,21% | 1.385,00 |
| 25.03.2024 | 21,64 | 21,82 | 21,48 | 21,52 | -1,74% | 853,00 |
| 22.03.2024 | 21,98 | 22,20 | 21,70 | 21,90 | 1,30% | 640,00 |
| 21.03.2024 | 21,62 | 21,62 | 21,62 | 21,62 | 2,85% | - |
| 20.03.2024 | 20,92 | 21,02 | 20,80 | 21,02 | 0,57% | 3.362,00 |
| 19.03.2024 | 20,96 | 21,08 | 20,82 | 20,90 | -0,57% | 6.092,00 |
| 18.03.2024 | 20,88 | 21,44 | 20,66 | 21,02 | 1,45% | 1.330,00 |
| 15.03.2024 | 21,22 | 21,44 | 20,72 | 20,72 | -2,36% | 5.525,00 |
| 14.03.2024 | 21,42 | 21,72 | 21,04 | 21,22 | -0,93% | 171,00 |
| 13.03.2024 | 21,68 | 21,88 | 21,40 | 21,42 | -1,02% | - |
| 12.03.2024 | 21,42 | 21,64 | 21,22 | 21,64 | 1,41% | 408,00 |
| 11.03.2024 | 21,22 | 21,46 | 21,18 | 21,34 | 0,19% | 1.082,00 |
| 08.03.2024 | 21,62 | 21,80 | 21,28 | 21,30 | -1,39% | 1.256,00 |
| 07.03.2024 | 21,06 | 21,68 | 21,04 | 21,60 | 2,18% | 510,00 |
| 06.03.2024 | 20,72 | 21,28 | 20,62 | 21,14 | 2,32% | 30,00 |
| 05.03.2024 | 21,42 | 21,42 | 20,60 | 20,66 | -3,82% | 1.950,00 |
| 04.03.2024 | 21,42 | 21,68 | 21,40 | 21,48 | 1,13% | 100,00 |
| 01.03.2024 | 21,30 | 21,48 | 21,18 | 21,24 | -0,09% | - |
| 29.02.2024 | 21,52 | 21,62 | 21,26 | 21,26 | -1,02% | 1.450,00 |
| 28.02.2024 | 21,56 | 21,98 | 21,46 | 21,48 | -0,37% | 1.400,00 |
| 27.02.2024 | 20,90 | 21,64 | 20,90 | 21,56 | 3,06% | 2.773,00 |
| 26.02.2024 | 20,88 | 21,18 | 20,88 | 20,92 | -0,19% | 870,00 |
| 23.02.2024 | 20,84 | 21,00 | 20,76 | 20,96 | 0,10% | 150,00 |
| 22.02.2024 | 20,76 | 21,14 | 20,68 | 20,94 | 1,06% | 5.702,00 |
| 21.02.2024 | 20,62 | 20,72 | 20,46 | 20,72 | 0,68% | 1.410,00 |
| 20.02.2024 | 21,18 | 21,22 | 20,58 | 20,58 | -2,83% | - |
| 19.02.2024 | 21,44 | 21,50 | 21,16 | 21,18 | -1,94% | 454,00 |
| 16.02.2024 | 21,74 | 21,88 | 21,52 | 21,60 | 0,19% | 1.488,00 |
| 15.02.2024 | 21,58 | 21,80 | 21,52 | 21,56 | 0,19% | 300,00 |
| 14.02.2024 | 20,92 | 21,66 | 20,88 | 21,52 | 3,36% | 2.302,00 |
| 13.02.2024 | 21,40 | 21,44 | 20,50 | 20,82 | -2,62% | 2.025,00 |
| 12.02.2024 | 21,40 | 21,66 | 21,36 | 21,38 | 0,00% | 496,00 |
| 09.02.2024 | 21,66 | 21,66 | 21,38 | 21,38 | -1,38% | 1.880,00 |
| 08.02.2024 | 21,98 | 21,98 | 21,48 | 21,68 | -0,28% | 1.346,00 |
| 07.02.2024 | 22,04 | 22,06 | 21,62 | 21,74 | 1,59% | 1.170,00 |
| 06.02.2024 | 21,28 | 21,56 | 21,24 | 21,40 | 0,09% | 401,00 |
| 05.02.2024 | 21,32 | 21,48 | 21,12 | 21,38 | 0,28% | 340,00 |
| 02.02.2024 | 21,42 | 21,62 | 21,32 | 21,32 | 0,19% | 1.430,00 |
| 01.02.2024 | 21,34 | 21,58 | 21,08 | 21,28 | -1,12% | 1.740,00 |
| 31.01.2024 | 21,62 | 21,68 | 21,42 | 21,52 | -0,28% | 100,00 |
| 30.01.2024 | 21,54 | 21,76 | 21,38 | 21,58 | 0,37% | 2.635,00 |
| 29.01.2024 | 21,72 | 21,72 | 21,34 | 21,50 | -1,01% | 4.460,00 |
| 26.01.2024 | 21,92 | 22,08 | 21,68 | 21,72 | -1,09% | 950,00 |
| 25.01.2024 | 21,72 | 22,04 | 21,62 | 21,96 | 0,64% | 977,00 |
| 24.01.2024 | 21,86 | 21,94 | 21,64 | 21,82 | 0,46% | 2.804,00 |
| 23.01.2024 | 22,42 | 22,58 | 21,54 | 21,72 | -3,29% | 2.110,00 |
| 22.01.2024 | 22,72 | 22,84 | 22,18 | 22,46 | 0,54% | 5.418,00 |
| 19.01.2024 | 23,36 | 23,42 | 21,98 | 22,34 | -3,37% | 4.189,00 |
| 18.01.2024 | 22,22 | 23,18 | 22,20 | 23,12 | 4,33% | 4.070,00 |
| 17.01.2024 | 22,22 | 22,58 | 22,12 | 22,16 | -0,98% | 1.110,00 |
| 16.01.2024 | 21,70 | 22,50 | 21,58 | 22,38 | 3,13% | 4.411,00 |
| 15.01.2024 | 21,90 | 22,02 | 21,54 | 21,70 | 2,26% | 4.902,00 |
| 12.01.2024 | 20,46 | 21,24 | 20,46 | 21,22 | 4,02% | 690,00 |
| 11.01.2024 | 20,62 | 20,88 | 20,36 | 20,40 | -0,29% | 9.334,00 |
| 10.01.2024 | 20,22 | 20,52 | 20,22 | 20,46 | 0,39% | 100,00 |
| 09.01.2024 | 20,18 | 20,40 | 20,08 | 20,38 | 0,89% | 600,00 |
| 08.01.2024 | 20,02 | 20,40 | 19,77 | 20,20 | 1,20% | 1.800,00 |
| 05.01.2024 | 20,22 | 20,32 | 19,91 | 19,96 | -1,77% | 4.390,00 |
| 04.01.2024 | 20,18 | 20,32 | 20,02 | 20,32 | 0,49% | 395,00 |
| 03.01.2024 | 20,82 | 20,82 | 20,02 | 20,22 | -3,35% | 490,00 |
| 02.01.2024 | 21,46 | 21,52 | 20,78 | 20,92 | -2,97% | 2.903,00 |
| 29.12.2023 | 21,48 | 21,64 | 21,48 | 21,56 | 0,65% | 2.079,00 |
| 28.12.2023 | 21,42 | 21,42 | 21,42 | 21,42 | -0,19% | - |
| 27.12.2023 | 21,64 | 21,84 | 21,42 | 21,46 | -1,20% | 120,00 |
| 22.12.2023 | 21,62 | 21,94 | 21,36 | 21,72 | 0,28% | 21,00 |
| 21.12.2023 | 21,86 | 22,08 | 21,54 | 21,66 | -0,64% | 1.740,00 |
| 20.12.2023 | 21,94 | 22,18 | 21,80 | 21,80 | -0,46% | 440,00 |
| 19.12.2023 | 21,32 | 22,00 | 21,32 | 21,90 | 2,62% | 1.680,00 |
| 18.12.2023 | 21,06 | 21,44 | 21,06 | 21,34 | 1,23% | - |
| 15.12.2023 | 21,08 | 21,36 | 21,00 | 21,08 | 0,29% | 5.384,00 |
| 14.12.2023 | 21,32 | 21,32 | 20,94 | 21,02 | -0,66% | 700,00 |
| 13.12.2023 | 20,88 | 21,20 | 20,84 | 21,16 | 1,24% | 210,00 |
| 12.12.2023 | 21,02 | 21,16 | 20,78 | 20,90 | -0,57% | 2.400,00 |
| 11.12.2023 | 21,30 | 21,42 | 21,00 | 21,02 | -0,94% | 730,00 |
| 08.12.2023 | 21,20 | 21,42 | 21,16 | 21,22 | -0,19% | 3.473,00 |