43,245€
0,13%
Echtzeit-Aktienkurs KION GROUP AG
Bid:
Ask:
Aktienkurse zur KION GROUP AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 43,41 | 43,41 | 43,41 | 43,41 | 0,51% | 12,00 |
30.05.2024 | 43,21 | 43,21 | 43,19 | 43,19 | -1,80% | - |
29.05.2024 | 45,47 | 45,47 | 43,98 | 43,98 | -4,37% | 276,00 |
28.05.2024 | 46,41 | 46,41 | 45,99 | 45,99 | 1,23% | 73,00 |
27.05.2024 | 45,43 | 45,43 | 45,43 | 45,43 | 0,04% | - |
24.05.2024 | 45,85 | 45,85 | 45,41 | 45,41 | -0,18% | - |
23.05.2024 | 45,53 | 46,20 | 45,49 | 45,49 | 2,64% | 264,00 |
22.05.2024 | 44,88 | 44,88 | 44,24 | 44,32 | -1,82% | 855,00 |
21.05.2024 | 45,13 | 45,14 | 44,58 | 45,14 | 0,24% | 25,00 |
20.05.2024 | 45,03 | 45,03 | 45,03 | 45,03 | -0,90% | 21,00 |
17.05.2024 | 45,44 | 45,44 | 45,44 | 45,44 | 0,13% | 80,00 |
16.05.2024 | 46,65 | 46,65 | 45,38 | 45,38 | -0,53% | - |
15.05.2024 | 45,62 | 45,62 | 45,62 | 45,62 | -0,22% | - |
14.05.2024 | 45,63 | 45,74 | 45,63 | 45,72 | -0,04% | 100,00 |
13.05.2024 | 45,61 | 45,74 | 45,61 | 45,74 | -0,39% | 400,00 |
10.05.2024 | 44,86 | 45,92 | 44,86 | 45,92 | 2,36% | 64,00 |
09.05.2024 | 44,86 | 44,86 | 44,86 | 44,86 | 0,45% | - |
08.05.2024 | 44,73 | 44,73 | 44,66 | 44,66 | 0,70% | 12,00 |
07.05.2024 | 44,46 | 44,74 | 44,33 | 44,35 | -0,69% | 685,00 |
06.05.2024 | 43,07 | 44,66 | 43,07 | 44,66 | 3,93% | 513,00 |
03.05.2024 | 42,76 | 42,97 | 42,76 | 42,97 | 0,07% | 300,00 |
02.05.2024 | 42,94 | 42,94 | 42,94 | 42,94 | -0,35% | - |
30.04.2024 | 44,00 | 44,02 | 43,09 | 43,09 | -1,91% | 110,00 |
29.04.2024 | 44,32 | 44,32 | 43,48 | 43,93 | -0,16% | 120,00 |
26.04.2024 | 44,43 | 44,71 | 43,78 | 44,00 | 0,85% | 125,00 |
25.04.2024 | 44,80 | 47,00 | 43,60 | 43,63 | -7,70% | 1.375,00 |
24.04.2024 | 47,12 | 47,27 | 47,12 | 47,27 | 0,83% | 421,00 |
23.04.2024 | 46,80 | 47,31 | 46,80 | 46,88 | -0,17% | 1.050,00 |
22.04.2024 | 47,29 | 47,29 | 46,96 | 46,96 | 0,34% | - |
19.04.2024 | 46,88 | 46,88 | 46,64 | 46,80 | -1,39% | 25,00 |
18.04.2024 | 47,46 | 47,46 | 47,46 | 47,46 | 0,81% | - |
17.04.2024 | 47,40 | 47,40 | 47,08 | 47,08 | 0,15% | - |
16.04.2024 | 47,57 | 47,63 | 47,01 | 47,01 | -3,31% | 528,00 |
15.04.2024 | 47,50 | 48,62 | 47,40 | 48,62 | 1,59% | 1.380,00 |
12.04.2024 | 48,83 | 48,83 | 47,86 | 47,86 | -1,20% | 300,00 |
11.04.2024 | 48,86 | 48,94 | 48,13 | 48,44 | -0,21% | 119,00 |
10.04.2024 | 48,70 | 48,70 | 48,10 | 48,54 | -0,90% | 400,00 |
09.04.2024 | 48,48 | 49,71 | 48,48 | 48,98 | 2,92% | 656,00 |
08.04.2024 | 48,14 | 48,14 | 47,59 | 47,59 | -0,85% | 23,00 |
05.04.2024 | 46,93 | 48,00 | 46,93 | 48,00 | 3,90% | 96,00 |
04.04.2024 | 49,06 | 49,06 | 45,99 | 46,20 | -5,31% | 2.978,00 |
03.04.2024 | 48,04 | 48,88 | 48,04 | 48,79 | 0,23% | 513,00 |
02.04.2024 | 48,90 | 49,68 | 48,68 | 48,68 | -0,12% | 377,00 |
28.03.2024 | 48,90 | 48,90 | 48,64 | 48,74 | -0,98% | 486,00 |
27.03.2024 | 49,81 | 49,81 | 48,90 | 49,22 | -0,59% | 20,00 |
26.03.2024 | 49,34 | 49,83 | 49,34 | 49,51 | 0,63% | 500,00 |
25.03.2024 | 51,10 | 51,10 | 49,20 | 49,20 | -2,61% | 481,00 |
22.03.2024 | 50,84 | 51,56 | 50,52 | 50,52 | -0,82% | 511,00 |
21.03.2024 | 49,69 | 51,18 | 49,65 | 50,94 | 4,39% | 870,00 |
20.03.2024 | 48,92 | 48,92 | 48,80 | 48,80 | 0,02% | 365,00 |
19.03.2024 | 48,79 | 49,01 | 48,03 | 48,79 | 0,12% | 275,00 |
18.03.2024 | 48,91 | 48,99 | 48,73 | 48,73 | -0,29% | 166,00 |
15.03.2024 | 48,44 | 48,95 | 48,44 | 48,87 | 0,58% | 1.200,00 |
14.03.2024 | 48,93 | 48,93 | 48,59 | 48,59 | -0,84% | 1.000,00 |
13.03.2024 | 48,74 | 49,20 | 48,74 | 49,00 | 0,25% | 30,00 |
12.03.2024 | 48,88 | 48,88 | 48,31 | 48,88 | 0,68% | 425,00 |
11.03.2024 | 48,00 | 48,55 | 47,68 | 48,55 | 1,44% | 1.180,00 |
08.03.2024 | 47,41 | 48,54 | 47,41 | 47,86 | 1,18% | 1.684,00 |
07.03.2024 | 47,11 | 47,62 | 47,11 | 47,30 | 0,87% | 1.600,00 |
06.03.2024 | 45,72 | 46,92 | 45,72 | 46,89 | 2,87% | 200,00 |
05.03.2024 | 45,75 | 46,48 | 45,58 | 45,58 | -1,34% | 326,00 |
04.03.2024 | 47,38 | 47,38 | 46,20 | 46,20 | -2,35% | 325,00 |
01.03.2024 | 48,43 | 48,43 | 46,42 | 47,31 | 2,14% | 197,00 |
29.02.2024 | 43,91 | 46,95 | 43,91 | 46,32 | 6,19% | 1.846,00 |
28.02.2024 | 42,57 | 43,62 | 42,52 | 43,62 | 2,39% | 380,00 |
27.02.2024 | 42,31 | 43,01 | 42,31 | 42,60 | 1,60% | 198,00 |
26.02.2024 | 42,19 | 42,19 | 41,93 | 41,93 | -0,36% | 15,00 |
23.02.2024 | 42,50 | 42,50 | 42,08 | 42,08 | -1,06% | 640,00 |
22.02.2024 | 41,87 | 42,53 | 41,87 | 42,53 | 2,11% | 45,00 |
21.02.2024 | 41,37 | 41,68 | 41,37 | 41,65 | 1,19% | 875,00 |
20.02.2024 | 41,81 | 41,81 | 41,16 | 41,16 | -0,99% | 516,00 |
19.02.2024 | 41,97 | 41,97 | 41,57 | 41,57 | 0,12% | 138,00 |
16.02.2024 | 41,56 | 42,11 | 41,52 | 41,52 | 1,44% | 600,00 |
15.02.2024 | 43,02 | 43,02 | 40,93 | 40,93 | -3,06% | 720,00 |
14.02.2024 | 42,18 | 42,25 | 41,81 | 42,22 | 2,63% | 420,00 |
13.02.2024 | 42,47 | 42,47 | 41,14 | 41,14 | -3,06% | 151,00 |
12.02.2024 | 41,70 | 42,44 | 41,70 | 42,44 | 2,79% | 915,00 |
09.02.2024 | 41,90 | 41,90 | 41,29 | 41,29 | -0,67% | 125,00 |
08.02.2024 | 41,60 | 41,77 | 41,57 | 41,57 | 0,73% | 104,00 |
07.02.2024 | 41,92 | 41,92 | 41,27 | 41,27 | -1,83% | 98,00 |
06.02.2024 | 41,71 | 42,11 | 41,46 | 42,04 | 0,89% | 1.179,00 |
05.02.2024 | 43,21 | 43,32 | 41,67 | 41,67 | -3,34% | 2.230,00 |
02.02.2024 | 42,85 | 43,22 | 42,85 | 43,11 | 2,94% | 100,00 |
01.02.2024 | 42,40 | 42,70 | 41,88 | 41,88 | -0,71% | 395,00 |
31.01.2024 | 42,63 | 42,63 | 42,18 | 42,18 | -0,54% | 30,00 |
30.01.2024 | 44,14 | 44,14 | 42,06 | 42,41 | -0,54% | 405,00 |
29.01.2024 | 43,21 | 43,49 | 42,45 | 42,64 | -0,42% | 1.325,00 |
26.01.2024 | 41,66 | 43,10 | 41,66 | 42,82 | 4,21% | 1.270,00 |
25.01.2024 | 42,00 | 42,27 | 41,09 | 41,09 | -1,44% | 630,00 |
24.01.2024 | 40,98 | 42,19 | 40,98 | 41,69 | 3,84% | 1.483,00 |
23.01.2024 | 40,15 | 41,73 | 40,15 | 40,15 | 1,21% | 2.570,00 |
22.01.2024 | 39,46 | 39,80 | 39,46 | 39,67 | 1,59% | 86.503,00 |
19.01.2024 | 38,52 | 39,05 | 38,52 | 39,05 | 2,25% | 3.900,00 |
18.01.2024 | 37,39 | 38,19 | 37,39 | 38,19 | 2,69% | - |
17.01.2024 | 37,44 | 37,44 | 37,09 | 37,19 | -2,00% | 170,00 |
16.01.2024 | 37,83 | 37,95 | 37,83 | 37,95 | -0,71% | - |
15.01.2024 | 38,54 | 38,54 | 38,22 | 38,22 | -0,78% | 673,00 |
12.01.2024 | 38,93 | 39,01 | 38,52 | 38,52 | 0,23% | 80,00 |
11.01.2024 | 38,85 | 38,85 | 38,43 | 38,43 | 0,18% | - |
10.01.2024 | 38,81 | 38,81 | 38,28 | 38,36 | -0,52% | 242,00 |