Kontron AG KTN
XETR · Almanya · Elektronik Teknoloji
€20,64-0,02 (-%0,10)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €20,64 | -%0,10 | €20,86 | €21,12 | €20,64 | 81,02K |
| 2026-09-30 | €20,66 | +%2,08 | €20,50 | €20,84 | €20,32 | 72,46K |
| 2026-09-29 | €20,24 | +%0,20 | €20,30 | €20,46 | €20,20 | 49,33K |
| 2026-09-28 | €20,20 | -%0,10 | €20,20 | €20,58 | €19,95 | 103,47K |
| 2026-09-25 | €20,22 | -%1,37 | €20,50 | €20,62 | €20,22 | 45,63K |
| 2026-09-24 | €20,50 | -%2,01 | €20,98 | €21,08 | €20,50 | 139,17K |
| 2026-09-23 | €20,92 | -%1,41 | €21,50 | €21,60 | €20,86 | 52,16K |
| 2026-09-22 | €21,22 | +%0,28 | €21,60 | €21,70 | €21,06 | 101,73K |
| 2026-09-21 | €21,16 | +%3,02 | €20,56 | €21,24 | €20,38 | 125,95K |
| 2026-09-18 | €20,54 | +%0,10 | €20,54 | €20,90 | €20,30 | 138,84K |
| 2026-09-17 | €20,52 | +%0,49 | €20,44 | €20,74 | €20,38 | 119,32K |
| 2026-09-16 | €20,42 | +%0,29 | €20,50 | €20,50 | €20,04 | 108,59K |
| 2026-09-15 | €20,36 | -%0,49 | €20,60 | €20,60 | €20,10 | 101,98K |
| 2026-09-14 | €20,46 | -%2,94 | €21,00 | €21,02 | €20,14 | 133,69K |
| 2026-09-11 | €21,08 | +%1,93 | €20,64 | €21,24 | €20,52 | 47,61K |
| 2026-09-10 | €20,68 | -%2,27 | €21,16 | €21,20 | €20,68 | 50,47K |
| 2026-09-09 | €21,16 | -%0,28 | €21,14 | €21,40 | €21,02 | 99,11K |
| 2026-09-08 | €21,22 | -%1,12 | €21,40 | €21,58 | €21,16 | 39,28K |
| 2026-09-07 | €21,46 | -%0,19 | €21,48 | €21,54 | €21,38 | 29,06K |
| 2026-09-04 | €21,50 | -%0,28 | €21,72 | €21,74 | €21,50 | 26,19K |
| 2026-09-03 | €21,56 | +%1,03 | €21,44 | €21,78 | €21,34 | 58,60K |
| 2026-09-02 | €21,34 | -%3,26 | €22,00 | €22,00 | €21,32 | 114,54K |
| 2026-09-01 | €22,06 | +%0,73 | €22,04 | €22,32 | €21,90 | 55,51K |
| 2026-08-31 | €21,90 | -%2,67 | €22,50 | €22,50 | €21,90 | 175,36K |
| 2026-08-28 | €22,50 | -%1,83 | €22,72 | €22,94 | €22,50 | 63,66K |
| 2026-08-27 | €22,92 | +%3,52 | €22,42 | €22,92 | €22,18 | 88,33K |
| 2026-08-26 | €22,14 | +%0,18 | €22,10 | €22,40 | €22,00 | 59,66K |
| 2026-08-25 | €22,10 | +%1,19 | €21,94 | €22,20 | €21,94 | 54,60K |
| 2026-08-24 | €21,84 | -%0,36 | €21,90 | €22,10 | €21,64 | 78,92K |
| 2026-08-21 | €21,92 | %0,00 | €21,90 | €22,08 | €21,90 | 49,13K |
| 2026-08-20 | €21,92 | -%1,17 | €22,18 | €22,26 | €21,92 | 82,33K |
| 2026-08-19 | €22,18 | +%0,45 | €22,04 | €22,38 | €21,92 | 58,20K |
| 2026-08-18 | €22,08 | -%0,36 | €21,90 | €22,10 | €21,90 | 48,03K |
| 2026-08-17 | €22,16 | -%0,27 | €21,98 | €22,28 | €21,96 | 77,42K |
| 2026-08-14 | €22,22 | +%2,02 | €21,94 | €22,22 | €21,70 | 112,67K |
| 2026-08-13 | €21,78 | %0,00 | €21,92 | €21,98 | €21,50 | 156,41K |
| 2026-08-12 | €21,78 | -%0,91 | €21,92 | €22,04 | €21,66 | 85,12K |
| 2026-08-11 | €21,98 | +%0,83 | €21,88 | €22,00 | €21,48 | 112,80K |
| 2026-08-10 | €21,80 | +%0,09 | €21,80 | €22,22 | €21,68 | 131,62K |
| 2026-08-07 | €21,78 | +%1,97 | €21,46 | €22,10 | €21,22 | 139,75K |
| 2026-08-06 | €21,36 | +%2,89 | €22,08 | €22,78 | €21,00 | 215,52K |
| 2026-08-05 | €20,76 | +%0,78 | €20,48 | €20,76 | €20,04 | 199,98K |
| 2026-08-04 | €20,60 | -%3,10 | €20,98 | €21,42 | €20,38 | 251,78K |
| 2026-08-03 | €21,26 | -%4,92 | €22,50 | €22,50 | €21,18 | 250,46K |
| 2026-07-31 | €22,36 | -%5,33 | €23,54 | €23,60 | €22,26 | 143,14K |
| 2026-07-30 | €23,62 | +%0,25 | €23,42 | €23,72 | €23,16 | 95,76K |
| 2026-07-29 | €23,56 | -%0,59 | €24,02 | €24,52 | €23,48 | 129,39K |
| 2026-07-28 | €23,70 | +%0,25 | €23,50 | €23,72 | €23,24 | 128,17K |
| 2026-07-27 | €23,64 | +%3,41 | €22,96 | €23,90 | €22,68 | 295,71K |
| 2026-07-24 | €22,86 | -%0,17 | €22,94 | €22,94 | €22,70 | 71,90K |
| 2026-07-23 | €22,90 | -%0,87 | €23,00 | €23,04 | €22,84 | 65,01K |
| 2026-07-22 | €23,10 | +%0,43 | €22,98 | €23,10 | €22,90 | 193,84K |
| 2026-07-21 | €23,00 | +%0,35 | €22,96 | €23,10 | €22,90 | 324,99K |
| 2026-07-20 | €22,92 | -%0,17 | €22,94 | €22,98 | €22,88 | 83,63K |
| 2026-07-17 | €22,96 | %0,00 | €22,94 | €23,04 | €22,92 | 347,99K |
| 2026-07-16 | €22,96 | -%0,09 | €23,00 | €23,04 | €22,92 | 364,72K |
| 2026-07-15 | €22,98 | +%0,09 | €23,04 | €23,04 | €22,94 | 427,37K |
| 2026-07-14 | €22,96 | +%0,09 | €22,98 | €23,06 | €22,94 | 500,65K |
| 2026-07-13 | €22,94 | -%0,69 | €23,12 | €23,18 | €22,94 | 294,17K |
| 2026-07-10 | €23,10 | +%0,43 | €23,02 | €23,12 | €22,96 | 168,90K |
| 2026-07-09 | €23,00 | -%0,26 | €23,06 | €23,10 | €22,90 | 204,87K |
| 2026-07-08 | €23,06 | +%0,26 | €22,92 | €23,06 | €22,90 | 234,63K |
| 2026-07-07 | €23,00 | -%0,86 | €23,04 | €23,16 | €22,78 | 226,50K |
| 2026-07-06 | €23,20 | -%0,09 | €23,24 | €23,28 | €23,00 | 171,16K |
| 2026-07-03 | €23,22 | -%0,68 | €23,38 | €23,46 | €23,16 | 103,67K |
| 2026-07-02 | €23,38 | -%0,43 | €23,38 | €23,52 | €23,24 | 109,05K |
| 2026-07-01 | €23,48 | +%1,12 | €23,30 | €23,60 | €23,12 | 184,39K |
| 2026-06-30 | €23,22 | +%0,87 | €23,14 | €23,26 | €22,96 | 196,63K |
| 2026-06-29 | €23,02 | -%1,12 | €23,36 | €23,40 | €22,90 | 245,59K |
| 2026-06-26 | €23,28 | -%0,68 | €23,36 | €23,36 | €23,10 | 169,66K |
| 2026-06-25 | €23,44 | +%0,95 | €23,34 | €23,44 | €23,22 | 256,97K |
| 2026-06-24 | €23,22 | -%0,85 | €23,42 | €23,42 | €23,16 | 228,79K |
| 2026-06-23 | €23,42 | -%0,26 | €23,50 | €23,52 | €23,42 | 228,15K |
| 2026-06-22 | €23,48 | -%0,17 | €23,50 | €23,64 | €23,42 | 189,38K |
| 2026-06-19 | €23,52 | +%0,34 | €23,46 | €23,64 | €23,42 | 192,50K |
| 2026-06-18 | €23,44 | -%0,34 | €23,54 | €23,60 | €23,32 | 497,32K |
| 2026-06-17 | €23,52 | +%0,09 | €23,56 | €23,68 | €23,50 | 211,79K |
| 2026-06-16 | €23,50 | %0,00 | €23,64 | €23,70 | €23,48 | 285,96K |
| 2026-06-15 | €23,50 | -%0,25 | €23,70 | €23,78 | €23,46 | 419,23K |
| 2026-06-12 | €23,56 | -%0,59 | €23,94 | €24,12 | €23,54 | 400,23K |
| 2026-06-11 | €23,70 | +%5,80 | €23,50 | €23,88 | €23,28 | 1,22M |
| 2026-06-10 | €22,40 | -%2,35 | €22,72 | €22,86 | €22,32 | 169,09K |
| 2026-06-09 | €22,94 | -%0,61 | €23,02 | €23,38 | €22,84 | 178,22K |
| 2026-06-08 | €23,08 | -%0,17 | €22,78 | €23,32 | €22,70 | 130,83K |
| 2026-06-05 | €23,12 | -%1,37 | €23,52 | €23,68 | €23,12 | 250,73K |
| 2026-06-04 | €23,44 | +%0,60 | €23,36 | €23,66 | €23,20 | 132,45K |
| 2026-06-03 | €23,30 | -%0,68 | €23,30 | €23,48 | €23,18 | 232,50K |
| 2026-06-02 | €23,46 | +%1,03 | €23,40 | €23,80 | €23,12 | 267,31K |
| 2026-06-01 | €23,22 | -%0,17 | €23,64 | €23,82 | €23,18 | 198,49K |
| 2026-05-29 | €23,26 | -%0,09 | €23,34 | €23,54 | €23,00 | 430,90K |