43,160€
-0,02%
Echtzeit-Aktienkurs KION GROUP AG
Bid:
Ask:
Aktienkurse zur KION GROUP AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 43,29 | 43,55 | 42,72 | 43,28 | 0,03% | 3.350,00 |
30.05.2024 | 43,19 | 43,70 | 42,67 | 43,26 | -1,96% | 2.210,00 |
29.05.2024 | 45,95 | 46,11 | 43,76 | 44,13 | -4,45% | 5.943,00 |
28.05.2024 | 46,32 | 46,69 | 45,74 | 46,18 | -0,30% | 1.756,00 |
27.05.2024 | 45,63 | 46,39 | 45,39 | 46,32 | 1,61% | 2.175,00 |
24.05.2024 | 45,78 | 46,42 | 45,24 | 45,59 | -0,24% | 4.927,00 |
23.05.2024 | 44,70 | 47,14 | 44,64 | 45,70 | 2,62% | 3.920,00 |
22.05.2024 | 45,18 | 45,30 | 44,12 | 44,53 | -1,62% | 11.290,00 |
21.05.2024 | 45,25 | 45,44 | 44,50 | 45,27 | -0,29% | 4.695,00 |
20.05.2024 | 45,19 | 45,78 | 45,04 | 45,40 | 0,65% | 4.968,00 |
17.05.2024 | 45,51 | 45,60 | 44,76 | 45,10 | -0,96% | 6.235,00 |
16.05.2024 | 46,68 | 47,13 | 45,41 | 45,54 | -2,43% | 4.600,00 |
15.05.2024 | 45,80 | 46,86 | 45,56 | 46,67 | 1,78% | 5.360,00 |
14.05.2024 | 45,83 | 46,29 | 45,54 | 45,86 | -0,16% | 2.365,00 |
13.05.2024 | 46,08 | 46,13 | 45,16 | 45,93 | -0,22% | 5.897,00 |
10.05.2024 | 45,18 | 46,16 | 44,98 | 46,03 | 2,23% | 10.345,00 |
09.05.2024 | 44,76 | 45,30 | 44,65 | 45,03 | 0,52% | 21.198,00 |
08.05.2024 | 44,60 | 45,47 | 44,28 | 44,79 | 0,56% | 17.306,00 |
07.05.2024 | 44,51 | 44,85 | 44,11 | 44,54 | -0,01% | 4.344,00 |
06.05.2024 | 42,95 | 44,66 | 42,94 | 44,55 | 3,52% | 3.371,00 |
03.05.2024 | 42,76 | 43,64 | 42,34 | 43,03 | 0,95% | 11.555,00 |
02.05.2024 | 43,25 | 43,47 | 42,44 | 42,63 | -1,08% | 2.428,00 |
30.04.2024 | 44,17 | 44,17 | 43,08 | 43,09 | -2,36% | 2.944,00 |
29.04.2024 | 44,00 | 44,54 | 43,44 | 44,13 | 0,65% | 33.355,00 |
26.04.2024 | 44,53 | 44,93 | 43,61 | 43,85 | -0,97% | 4.930,00 |
25.04.2024 | 45,13 | 47,00 | 43,66 | 44,28 | -6,66% | 13.622,00 |
24.04.2024 | 47,30 | 47,62 | 46,98 | 47,44 | 0,57% | 2.435,00 |
23.04.2024 | 47,14 | 47,56 | 46,78 | 47,17 | 0,18% | 6.332,00 |
22.04.2024 | 47,33 | 47,68 | 46,56 | 47,08 | 0,24% | 6.214,00 |
19.04.2024 | 47,12 | 47,48 | 45,79 | 46,97 | -1,39% | 7.416,00 |
18.04.2024 | 47,54 | 48,24 | 47,04 | 47,63 | 0,81% | 6.542,00 |
17.04.2024 | 47,16 | 48,11 | 46,93 | 47,24 | 0,31% | 33.910,00 |
16.04.2024 | 47,91 | 48,02 | 47,05 | 47,10 | -2,07% | 11.545,00 |
15.04.2024 | 48,03 | 49,64 | 47,70 | 48,09 | 0,29% | 3.938,00 |
12.04.2024 | 48,61 | 49,62 | 47,63 | 47,95 | -1,27% | 5.651,00 |
11.04.2024 | 48,71 | 48,94 | 47,58 | 48,57 | -0,25% | 3.845,00 |
10.04.2024 | 49,26 | 49,47 | 47,68 | 48,69 | -0,91% | 803,00 |
09.04.2024 | 48,20 | 49,97 | 48,06 | 49,13 | 2,95% | 6.253,00 |
08.04.2024 | 48,21 | 48,40 | 47,52 | 47,72 | -0,80% | 9.550,00 |
05.04.2024 | 46,77 | 48,20 | 46,30 | 48,11 | 3,51% | 10.923,00 |
04.04.2024 | 48,99 | 49,19 | 46,00 | 46,48 | -5,02% | 6.755,00 |
03.04.2024 | 48,75 | 49,16 | 47,82 | 48,93 | 0,25% | 4.075,00 |
02.04.2024 | 48,87 | 49,89 | 48,53 | 48,81 | -0,07% | 5.632,00 |
28.03.2024 | 48,99 | 49,75 | 48,35 | 48,85 | -1,02% | 15.260,00 |
27.03.2024 | 49,76 | 50,02 | 48,75 | 49,35 | -0,69% | 725,00 |
26.03.2024 | 49,56 | 49,84 | 49,14 | 49,70 | 0,71% | 4.938,00 |
25.03.2024 | 50,51 | 51,00 | 48,87 | 49,35 | -2,58% | 4.747,00 |
22.03.2024 | 50,87 | 51,66 | 50,46 | 50,65 | -0,61% | 10.048,00 |
21.03.2024 | 49,14 | 51,50 | 49,07 | 50,96 | 4,02% | 10.152,00 |
20.03.2024 | 48,88 | 49,31 | 48,47 | 48,99 | 0,14% | 4.670,00 |
19.03.2024 | 48,71 | 49,16 | 47,84 | 48,92 | 0,16% | 8.236,00 |
18.03.2024 | 49,13 | 49,35 | 48,65 | 48,84 | -0,27% | 7.125,00 |
15.03.2024 | 48,84 | 49,38 | 48,35 | 48,97 | 0,36% | 6.972,00 |
14.03.2024 | 49,05 | 49,34 | 48,52 | 48,80 | -0,74% | 14.956,00 |
13.03.2024 | 48,98 | 49,22 | 48,66 | 49,16 | 0,24% | 4.545,00 |
12.03.2024 | 48,72 | 49,08 | 47,95 | 49,04 | 0,88% | 4.463,00 |
11.03.2024 | 48,26 | 48,66 | 47,08 | 48,61 | 1,32% | 1.818,00 |
08.03.2024 | 47,34 | 48,66 | 47,13 | 47,98 | 1,09% | 7.383,00 |
07.03.2024 | 47,02 | 47,75 | 46,27 | 47,46 | 0,99% | 21.926,00 |
06.03.2024 | 45,93 | 47,20 | 45,43 | 47,00 | 2,68% | 3.010,00 |
05.03.2024 | 46,03 | 46,49 | 45,43 | 45,77 | -0,97% | 7.860,00 |
04.03.2024 | 47,32 | 47,33 | 45,96 | 46,22 | -2,35% | 1.040,00 |
01.03.2024 | 46,85 | 48,14 | 46,21 | 47,33 | 1,70% | 4.036,00 |
29.02.2024 | 44,01 | 47,00 | 42,93 | 46,54 | 6,26% | 4.961,00 |
28.02.2024 | 42,65 | 43,90 | 42,57 | 43,80 | 2,72% | 940,00 |
27.02.2024 | 41,46 | 43,14 | 41,46 | 42,64 | 1,81% | 1.208,00 |
26.02.2024 | 42,03 | 42,25 | 41,74 | 41,88 | -1,06% | 8,00 |
23.02.2024 | 42,52 | 42,69 | 42,04 | 42,33 | -0,61% | 971,00 |
22.02.2024 | 41,86 | 42,70 | 41,66 | 42,59 | 2,23% | 415,00 |
21.02.2024 | 41,20 | 41,78 | 41,20 | 41,66 | 1,17% | 1.097,00 |
20.02.2024 | 41,56 | 41,81 | 40,94 | 41,18 | -1,18% | 2.050,00 |
19.02.2024 | 41,70 | 41,96 | 41,36 | 41,67 | 0,29% | 427,00 |
16.02.2024 | 41,01 | 42,30 | 41,01 | 41,55 | 1,27% | 1.690,00 |
15.02.2024 | 42,15 | 43,29 | 40,64 | 41,03 | -2,93% | 3.518,00 |
14.02.2024 | 41,26 | 42,34 | 41,22 | 42,27 | 2,50% | 2.366,00 |
13.02.2024 | 42,37 | 42,59 | 41,16 | 41,24 | -2,83% | 1.150,00 |
12.02.2024 | 41,24 | 42,56 | 41,17 | 42,44 | 2,76% | 508,00 |
09.02.2024 | 41,73 | 41,91 | 41,23 | 41,30 | -0,89% | 140,00 |
08.02.2024 | 41,54 | 41,95 | 41,22 | 41,67 | 0,68% | 498,00 |
07.02.2024 | 41,97 | 42,10 | 41,37 | 41,39 | -1,38% | - |
06.02.2024 | 41,80 | 42,43 | 41,46 | 41,97 | 0,55% | 1.185,00 |
05.02.2024 | 43,17 | 43,17 | 41,66 | 41,74 | -3,18% | 1.546,00 |
02.02.2024 | 42,02 | 43,41 | 42,00 | 43,11 | 2,91% | 4.410,00 |
01.02.2024 | 42,19 | 43,00 | 41,87 | 41,89 | -0,71% | 846,00 |
31.01.2024 | 42,20 | 42,65 | 42,17 | 42,19 | -0,52% | 1.256,00 |
30.01.2024 | 43,32 | 44,57 | 42,05 | 42,41 | -0,70% | 8.443,00 |
29.01.2024 | 43,22 | 43,39 | 42,43 | 42,71 | -0,47% | 1.430,00 |
26.01.2024 | 41,75 | 43,34 | 41,75 | 42,91 | 4,35% | 2.671,00 |
25.01.2024 | 41,86 | 42,11 | 40,88 | 41,12 | -1,77% | 4.350,00 |
24.01.2024 | 41,27 | 42,26 | 41,27 | 41,86 | 3,31% | 1.737,00 |
23.01.2024 | 39,86 | 41,80 | 39,66 | 40,52 | 2,12% | 4.424,00 |
22.01.2024 | 39,03 | 39,76 | 39,03 | 39,68 | 1,35% | 3.628,00 |
19.01.2024 | 38,31 | 39,48 | 38,31 | 39,15 | 2,09% | 1.565,00 |
18.01.2024 | 37,33 | 38,44 | 37,19 | 38,35 | 2,90% | 1,00 |
17.01.2024 | 37,61 | 37,65 | 36,37 | 37,27 | -1,90% | 3.912,00 |
16.01.2024 | 37,65 | 38,30 | 37,41 | 37,99 | -0,63% | 4.650,00 |
15.01.2024 | 38,81 | 38,81 | 38,03 | 38,23 | -0,80% | 2.700,00 |
12.01.2024 | 38,41 | 39,27 | 38,35 | 38,54 | 0,26% | 5.660,00 |
11.01.2024 | 38,55 | 39,28 | 38,07 | 38,44 | 0,31% | 520,00 |
10.01.2024 | 38,65 | 38,92 | 38,18 | 38,32 | -1,39% | 3.437,00 |