WKN: | A0X9EJ |
ISIN: | AT0000A0E9W5 |
Land: | Österreich |
Branche: | Technologie |
Sektor: | Hardware |
Weshalb die Kontron-Aktie
ein A-Rating hat,
erfahren Sie im Performance-Check
vom 16. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
15.07.2025 |
25,20 27,06 |
27,06 25,16 |
25,16 | 27,06 |
14.043.723 8,94% |
8,94% |
14.07.2025 |
25,44 24,84 |
25,72 24,84 |
24,84 | 24,84 |
6.838.791 -4,09% |
-4,09% |
11.07.2025 |
26,20 25,90 |
26,32 25,68 |
25,68 | 25,90 |
5.845.840 -2,26% |
-2,26% |
10.07.2025 |
26,60 26,50 |
26,74 26,46 |
26,46 | 26,50 |
3.595.779 -0,38% |
-0,38% |
09.07.2025 |
25,98 26,60 |
26,64 25,88 |
25,88 | 26,60 |
5.197.746 2,54% |
2,54% |
08.07.2025 |
25,86 25,94 |
26,18 25,68 |
25,68 | 25,94 |
2.502.810 0,86% |
0,86% |
07.07.2025 |
25,46 25,72 |
25,76 25,34 |
25,34 | 25,72 |
1.455.111 0,86% |
0,86% |
04.07.2025 |
25,34 25,50 |
26,00 25,30 |
25,30 | 25,50 |
4.205.732 0,00% |
0,00% |
03.07.2025 |
25,26 25,50 |
25,50 25,02 |
25,02 | 25,50 |
2.745.103 1,35% |
1,35% |
02.07.2025 |
25,10 25,16 |
25,32 24,78 |
24,78 | 25,16 |
2.993.199 0,32% |
0,32% |
01.07.2025 |
25,60 25,08 |
25,72 24,84 |
24,84 | 25,08 |
6.937.878 0,32% |
0,32% |
30.06.2025 |
24,80 25,00 |
25,04 24,58 |
24,58 | 25,00 |
4.686.146 1,79% |
1,79% |
27.06.2025 |
24,20 24,56 |
24,56 24,08 |
24,08 | 24,56 |
4.280.453 2,08% |
2,08% |
26.06.2025 |
23,74 24,06 |
24,14 23,70 |
23,70 | 24,06 |
3.084.769 2,12% |
2,12% |
25.06.2025 |
23,78 23,56 |
23,94 23,48 |
23,48 | 23,56 |
2.423.406 -0,17% |
-0,17% |
24.06.2025 |
23,80 23,60 |
23,98 23,34 |
23,34 | 23,60 |
3.233.189 1,55% |
1,55% |
23.06.2025 |
23,28 23,24 |
23,46 22,90 |
22,90 | 23,24 |
2.961.332 -1,11% |
-1,11% |
20.06.2025 |
23,26 23,50 |
23,90 23,26 |
23,26 | 23,50 |
5.195.833 2,00% |
2,00% |
19.06.2025 |
23,84 23,04 |
23,98 23,04 |
23,04 | 23,04 |
3.742.019 -4,16% |
-4,16% |
18.06.2025 |
23,72 24,04 |
24,04 23,54 |
23,54 | 24,04 |
1.661.692 1,43% |
1,43% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
19,50 19,84 |
19,94 17,73 |
17,73 | 19,84 | 1,74% |
Februar |
19,84 20,96 |
21,58 19,02 |
19,02 | 20,96 | 5,65% |
März |
20,96 22,28 |
25,98 20,96 |
20,96 | 22,28 | 6,30% |
April |
22,28 21,26 |
22,78 19,92 |
19,92 | 21,26 | -4,58% |
Mai |
21,26 22,92 |
23,30 21,26 |
21,26 | 22,92 | 7,81% |
Juni |
22,92 24,94 |
24,94 22,66 |
22,66 | 24,94 | 8,81% |
Juli |
24,94 26,78 |
26,82 24,90 |
24,90 | 26,78 | 7,38% |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
19,50 26,78 |
26,82 17,73 |
17,73 | 26,78 | 37,33% |
2024 |
21,52 19,50 |
23,42 15,26 |
15,26 | 19,50 | -9,39% |
2023 |
15,38 21,52 |
22,54 15,38 |
15,38 | 21,52 | 39,92% |
2022 |
14,58 15,38 |
18,04 11,34 |
11,34 | 15,38 | 5,49% |
2021 |
18,99 14,58 |
24,26 13,11 |
13,11 | 14,58 | -23,22% |
2020 |
21,54 18,99 |
25,96 14,21 |
14,21 | 18,99 | -11,84% |
2019 |
15,95 21,54 |
24,52 15,80 |
15,80 | 21,54 | 35,05% |
2018 |
17,93 15,95 |
27,40 15,31 |
15,31 | 15,95 | -11,04% |
2017 |
8,60 17,93 |
19,26 8,50 |
8,50 | 17,93 | 108,49% |
2016 |
5,97 8,60 |
11,23 4,73 |
4,73 | 8,60 | 44,17% |
2015 |
3,18 5,97 |
5,99 3,18 |
3,18 | 5,97 | 87,46% |
2014 |
2,66 3,18 |
3,52 2,49 |
2,49 | 3,18 | 19,76% |
2013 |
2,30 2,66 |
3,04 1,98 |
1,98 | 2,66 | 15,52% |
2012 |
1,81 2,30 |
2,69 1,78 |
1,78 | 2,30 | 27,42% |
2011 |
2,54 1,81 |
3,05 1,75 |
1,75 | 1,81 | -28,91% |
2010 |
1,53 2,54 |
3,16 1,45 |
1,45 | 2,54 | 66,49% |
2009 |
0,88 1,53 |
1,75 0,79 |
0,79 | 1,53 | 72,51% |
2008 |
1,13 0,88 |
1,59 0,85 |
0,85 | 0,88 | -21,91% |
2007 |
1,59 1,13 |
2,85 1,13 |
1,13 | 1,13 | -28,72% |
2006 |
3,39 1,59 |
5,08 1,20 |
1,20 | 1,59 | -53,09% |
2005 |
5,32 3,39 |
6,58 2,77 |
2,77 | 3,39 | -36,34% |
2004 |
9,36 5,32 |
11,53 4,54 |
4,54 | 5,32 | -43,19% |
2003 |
15,16 9,36 |
21,72 9,36 |
9,36 | 9,36 | -38,24% |
2002 |
45,98 15,16 |
48,60 11,08 |
11,08 | 15,16 | -67,04% |
2001 |
34,45 45,98 |
58,86 25,76 |
25,76 | 45,98 | 33,48% |
2000 |
25,46 34,45 |
38,79 25,46 |
25,46 | 34,45 | 35,29% |