19,045€
-0,44%
Echtzeit-Aktienkurs Kontron AG
Bid:
Ask:
Aktienkurse zur Kontron AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 19,15 | 19,23 | 18,96 | 19,08 | -0,26% | 3.164,00 |
| 25.04.2024 | 19,21 | 19,35 | 18,92 | 19,13 | -0,98% | 53.000,00 |
| 24.04.2024 | 19,56 | 19,70 | 19,22 | 19,32 | -1,20% | 12.650,00 |
| 23.04.2024 | 19,21 | 19,75 | 19,21 | 19,55 | 1,64% | 1.980,00 |
| 22.04.2024 | 19,05 | 19,26 | 18,99 | 19,24 | 1,05% | 9.176,00 |
| 19.04.2024 | 18,71 | 19,05 | 18,61 | 19,04 | 0,53% | 3.060,00 |
| 18.04.2024 | 19,27 | 19,32 | 18,69 | 18,94 | -1,51% | 12.730,00 |
| 17.04.2024 | 19,50 | 19,75 | 19,21 | 19,23 | -1,38% | 4.825,00 |
| 16.04.2024 | 19,20 | 19,54 | 19,13 | 19,50 | 1,43% | 15.346,00 |
| 15.04.2024 | 19,25 | 19,53 | 19,18 | 19,22 | 0,34% | 3.200,00 |
| 12.04.2024 | 19,36 | 19,60 | 19,12 | 19,16 | -0,96% | 7.905,00 |
| 11.04.2024 | 19,39 | 19,48 | 19,09 | 19,34 | -0,15% | 6.500,00 |
| 10.04.2024 | 19,38 | 19,63 | 19,24 | 19,37 | 0,47% | 5.750,00 |
| 09.04.2024 | 19,54 | 19,65 | 19,12 | 19,28 | -1,71% | 22.335,00 |
| 08.04.2024 | 19,22 | 19,71 | 18,99 | 19,62 | 2,29% | 3.965,00 |
| 05.04.2024 | 20,36 | 20,43 | 18,80 | 19,18 | -5,82% | 12.679,00 |
| 04.04.2024 | 20,64 | 20,74 | 20,36 | 20,36 | -1,21% | 6.101,00 |
| 03.04.2024 | 20,67 | 20,80 | 20,12 | 20,61 | -0,53% | 13.763,00 |
| 02.04.2024 | 20,75 | 21,01 | 20,37 | 20,72 | 0,00% | 11.925,00 |
| 28.03.2024 | 22,08 | 22,32 | 20,34 | 20,72 | -6,29% | 18.232,00 |
| 27.03.2024 | 21,91 | 22,17 | 21,86 | 22,11 | 1,10% | 44.100,00 |
| 26.03.2024 | 21,61 | 22,04 | 21,60 | 21,87 | 1,44% | 5.515,00 |
| 25.03.2024 | 22,03 | 22,03 | 21,48 | 21,56 | -2,09% | 13.323,00 |
| 22.03.2024 | 22,14 | 22,26 | 21,69 | 22,02 | -0,50% | 30.080,00 |
| 21.03.2024 | 21,08 | 22,41 | 21,01 | 22,13 | 5,13% | 11.760,00 |
| 20.03.2024 | 20,95 | 21,05 | 20,79 | 21,05 | 0,29% | 13.802,00 |
| 19.03.2024 | 21,11 | 21,18 | 20,81 | 20,99 | -0,47% | 23.942,00 |
| 18.03.2024 | 20,81 | 21,46 | 20,64 | 21,09 | 1,30% | 16.040,00 |
| 15.03.2024 | 21,23 | 21,48 | 20,78 | 20,82 | -1,84% | 21.950,00 |
| 14.03.2024 | 21,60 | 21,76 | 21,14 | 21,21 | -1,44% | 1.084,00 |
| 13.03.2024 | 21,64 | 21,98 | 21,43 | 21,52 | -0,88% | - |
| 12.03.2024 | 21,51 | 21,72 | 21,24 | 21,71 | 1,40% | 4.692,00 |
| 11.03.2024 | 21,46 | 21,51 | 21,23 | 21,41 | 0,05% | 14.437,00 |
| 08.03.2024 | 21,69 | 21,75 | 21,38 | 21,40 | -1,15% | 7.830,00 |
| 07.03.2024 | 21,27 | 21,75 | 21,15 | 21,65 | 2,07% | 10.740,00 |
| 06.03.2024 | 20,71 | 21,33 | 20,65 | 21,21 | 2,56% | 600,00 |
| 05.03.2024 | 21,47 | 21,55 | 20,61 | 20,68 | -4,26% | 10.170,00 |
| 04.03.2024 | 21,37 | 21,67 | 21,32 | 21,60 | 1,03% | 2.300,00 |
| 01.03.2024 | 21,41 | 21,52 | 21,19 | 21,38 | -0,05% | - |
| 29.02.2024 | 21,60 | 21,68 | 21,30 | 21,39 | -0,97% | 13.400,00 |
| 28.02.2024 | 21,69 | 22,04 | 21,54 | 21,60 | -0,18% | 13.400,00 |
| 27.02.2024 | 20,98 | 21,68 | 20,98 | 21,64 | 2,90% | 12.045,00 |
| 26.02.2024 | 20,99 | 21,19 | 20,90 | 21,03 | 0,10% | 4.553,00 |
| 23.02.2024 | 20,95 | 21,06 | 20,77 | 21,01 | 0,19% | 4.500,00 |
| 22.02.2024 | 20,86 | 21,23 | 20,79 | 20,97 | 0,82% | 12.368,00 |
| 21.02.2024 | 20,78 | 20,84 | 20,44 | 20,80 | 0,43% | 9.340,00 |
| 20.02.2024 | 21,34 | 21,34 | 20,63 | 20,71 | -2,72% | - |
| 19.02.2024 | 21,59 | 21,65 | 21,29 | 21,29 | -1,53% | 1.910,00 |
| 16.02.2024 | 21,71 | 21,92 | 21,51 | 21,62 | -0,37% | 8.258,00 |
| 15.02.2024 | 21,65 | 21,90 | 21,54 | 21,70 | 0,28% | 2.290,00 |
| 14.02.2024 | 20,99 | 21,67 | 20,93 | 21,64 | 3,34% | 16.134,00 |
| 13.02.2024 | 21,52 | 21,55 | 20,48 | 20,94 | -2,60% | 7.505,00 |
| 12.02.2024 | 21,51 | 21,80 | 21,42 | 21,50 | 0,42% | 4.118,00 |
| 09.02.2024 | 21,66 | 21,78 | 21,41 | 21,41 | -1,79% | 18.880,00 |
| 08.02.2024 | 22,01 | 22,03 | 21,49 | 21,80 | 0,05% | 5.960,00 |
| 07.02.2024 | 21,85 | 22,19 | 21,65 | 21,79 | 1,16% | 9.370,00 |
| 06.02.2024 | 21,28 | 21,64 | 21,20 | 21,54 | 0,61% | 3.819,00 |
| 05.02.2024 | 21,44 | 21,51 | 21,18 | 21,41 | -0,09% | 10.200,00 |
| 02.02.2024 | 21,47 | 21,63 | 21,36 | 21,43 | 0,23% | 16.380,00 |
| 01.02.2024 | 21,49 | 21,68 | 21,15 | 21,38 | -0,70% | 10.500,00 |
| 31.01.2024 | 21,64 | 21,74 | 21,44 | 21,53 | -0,65% | 850,00 |
| 30.01.2024 | 21,70 | 21,80 | 21,40 | 21,67 | 0,65% | 17.215,00 |
| 29.01.2024 | 21,72 | 21,80 | 21,34 | 21,53 | -1,28% | 11.144,00 |
| 26.01.2024 | 21,96 | 22,17 | 21,65 | 21,81 | -0,73% | 16.030,00 |
| 25.01.2024 | 21,80 | 22,06 | 21,59 | 21,97 | 0,50% | 8.097,00 |
| 24.01.2024 | 21,94 | 21,94 | 21,57 | 21,86 | 0,51% | 12.623,00 |
| 23.01.2024 | 22,53 | 22,62 | 21,55 | 21,75 | -3,42% | 10.529,00 |
| 22.01.2024 | 22,58 | 22,83 | 22,12 | 22,52 | 0,36% | 15.756,00 |
| 19.01.2024 | 23,21 | 23,34 | 21,93 | 22,44 | -3,48% | 7.810,00 |
| 18.01.2024 | 22,31 | 23,25 | 22,24 | 23,25 | 4,40% | 13.710,00 |
| 17.01.2024 | 22,41 | 22,63 | 22,16 | 22,27 | -0,67% | 5.400,00 |
| 16.01.2024 | 21,66 | 22,58 | 21,59 | 22,42 | 3,08% | 11.412,00 |
| 15.01.2024 | 21,66 | 22,17 | 21,51 | 21,75 | 2,16% | 13.493,00 |
| 12.01.2024 | 20,62 | 21,34 | 20,42 | 21,29 | 3,75% | 7.350,00 |
| 11.01.2024 | 20,61 | 20,88 | 20,46 | 20,52 | -0,29% | 16.609,00 |
| 10.01.2024 | 20,39 | 20,61 | 20,30 | 20,58 | 0,73% | 2.300,00 |
| 09.01.2024 | 20,30 | 20,45 | 20,08 | 20,43 | 0,44% | 22.200,00 |
| 08.01.2024 | 20,03 | 20,34 | 19,77 | 20,34 | 1,45% | 20.300,00 |
| 05.01.2024 | 20,37 | 20,38 | 19,90 | 20,05 | -1,13% | 17.840,00 |
| 04.01.2024 | 20,30 | 20,49 | 19,99 | 20,28 | 0,00% | 1.760,00 |
| 03.01.2024 | 20,78 | 20,92 | 20,00 | 20,28 | -3,34% | 3.310,00 |
| 02.01.2024 | 21,59 | 21,59 | 20,74 | 20,98 | -2,65% | 12.960,00 |
| 29.12.2023 | 21,55 | 21,66 | 21,45 | 21,55 | 0,09% | 3.629,00 |
| 28.12.2023 | 21,65 | 21,65 | 21,48 | 21,53 | -0,09% | - |
| 27.12.2023 | 21,69 | 21,88 | 21,52 | 21,55 | -0,87% | 2.280,00 |
| 22.12.2023 | 21,79 | 22,00 | 21,35 | 21,74 | 0,23% | 924,00 |
| 21.12.2023 | 21,96 | 22,10 | 21,65 | 21,69 | -0,91% | 8.823,00 |
| 20.12.2023 | 22,09 | 22,20 | 21,88 | 21,89 | -0,73% | 5.000,00 |
| 19.12.2023 | 21,42 | 22,11 | 21,37 | 22,05 | 3,33% | 10.500,00 |
| 18.12.2023 | 21,09 | 21,48 | 21,08 | 21,34 | 0,76% | - |
| 15.12.2023 | 21,22 | 21,39 | 20,98 | 21,18 | 0,47% | 28.846,00 |
| 14.12.2023 | 21,40 | 21,42 | 20,95 | 21,08 | -0,66% | 3.900,00 |
| 13.12.2023 | 20,98 | 21,27 | 20,83 | 21,22 | 1,34% | 3.430,00 |
| 12.12.2023 | 21,15 | 21,18 | 20,78 | 20,94 | -0,66% | 10.540,00 |
| 11.12.2023 | 21,33 | 21,45 | 20,98 | 21,08 | -1,13% | 4.455,00 |
| 08.12.2023 | 21,33 | 21,51 | 21,14 | 21,32 | 0,28% | 18.019,00 |
| 07.12.2023 | 21,40 | 21,58 | 21,20 | 21,26 | -1,16% | 5.846,00 |
| 06.12.2023 | 21,44 | 21,66 | 21,39 | 21,51 | -0,23% | 1.639,00 |
| 05.12.2023 | 21,45 | 21,62 | 20,95 | 21,56 | 2,96% | 10.910,00 |
| 04.12.2023 | 21,03 | 21,74 | 20,86 | 20,94 | -0,19% | 11.175,00 |