46,920€
-1,42%
Echtzeit-Aktienkurs KION GROUP AG
Bid:
Ask:
Aktienkurse zur KION GROUP AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 47,60 | 47,60 | 45,79 | 46,92 | -1,42% | 1.200,00 |
| 18.04.2024 | 47,15 | 48,24 | 47,04 | 47,60 | 0,95% | 513,00 |
| 17.04.2024 | 47,03 | 48,10 | 46,94 | 47,15 | 0,21% | 160,00 |
| 16.04.2024 | 48,13 | 48,13 | 47,01 | 47,05 | -2,20% | 357,00 |
| 15.04.2024 | 48,11 | 49,66 | 47,70 | 48,11 | 0,29% | 210,00 |
| 12.04.2024 | 48,57 | 49,61 | 47,65 | 47,97 | -1,24% | 780,00 |
| 11.04.2024 | 48,71 | 48,94 | 47,58 | 48,57 | -0,25% | 246,00 |
| 10.04.2024 | 49,22 | 49,47 | 47,68 | 48,69 | -1,12% | 150,00 |
| 09.04.2024 | 47,72 | 49,96 | 47,70 | 49,24 | 3,19% | 1.602,00 |
| 08.04.2024 | 48,14 | 48,41 | 47,53 | 47,72 | -0,88% | 25,00 |
| 05.04.2024 | 46,42 | 48,25 | 46,30 | 48,14 | 3,66% | 130,00 |
| 04.04.2024 | 48,89 | 49,20 | 46,28 | 46,44 | -5,04% | 1.834,00 |
| 03.04.2024 | 48,84 | 49,15 | 47,82 | 48,91 | 0,04% | 1.317,00 |
| 02.04.2024 | 48,82 | 49,88 | 48,54 | 48,89 | 0,06% | 845,00 |
| 28.03.2024 | 49,36 | 49,75 | 48,35 | 48,86 | -1,01% | 909,00 |
| 27.03.2024 | 49,72 | 50,01 | 48,74 | 49,36 | -0,72% | 328,00 |
| 26.03.2024 | 49,29 | 49,86 | 49,14 | 49,72 | 0,87% | 365,00 |
| 25.03.2024 | 50,58 | 50,98 | 48,87 | 49,29 | -2,64% | 688,00 |
| 22.03.2024 | 50,94 | 51,67 | 50,47 | 50,62 | -0,63% | 257,00 |
| 21.03.2024 | 49,03 | 51,48 | 49,03 | 50,94 | 3,91% | 1.139,00 |
| 20.03.2024 | 48,88 | 49,31 | 48,48 | 49,03 | 0,27% | 673,00 |
| 19.03.2024 | 48,82 | 49,16 | 47,84 | 48,90 | 0,16% | 414,00 |
| 18.03.2024 | 48,98 | 49,35 | 48,65 | 48,82 | -0,25% | 186,00 |
| 15.03.2024 | 48,83 | 49,41 | 48,35 | 48,94 | 0,23% | 189,00 |
| 14.03.2024 | 49,16 | 49,33 | 48,52 | 48,83 | -0,68% | 120,00 |
| 13.03.2024 | 49,05 | 49,20 | 48,66 | 49,16 | 0,23% | 84,00 |
| 12.03.2024 | 48,56 | 49,09 | 47,94 | 49,05 | 1,00% | 435,00 |
| 11.03.2024 | 47,96 | 48,65 | 47,08 | 48,56 | 1,25% | 1.200,00 |
| 08.03.2024 | 47,46 | 48,65 | 47,12 | 47,96 | 1,06% | 976,00 |
| 07.03.2024 | 46,97 | 47,75 | 46,26 | 47,46 | 0,95% | 335,00 |
| 06.03.2024 | 45,79 | 47,20 | 45,43 | 47,01 | 2,57% | 225,00 |
| 05.03.2024 | 46,13 | 46,48 | 45,43 | 45,83 | -0,50% | 490,00 |
| 04.03.2024 | 47,31 | 47,49 | 45,97 | 46,06 | -3,01% | 19.684,00 |
| 01.03.2024 | 46,71 | 48,56 | 45,96 | 47,49 | 1,95% | 44.608,00 |
| 29.02.2024 | 43,99 | 47,00 | 42,80 | 46,58 | 6,81% | 69.792,00 |
| 28.02.2024 | 42,90 | 43,99 | 42,44 | 43,61 | 2,13% | 17.110,00 |
| 27.02.2024 | 41,50 | 43,08 | 41,41 | 42,70 | 2,28% | 7.162,00 |
| 26.02.2024 | 41,99 | 42,20 | 41,51 | 41,75 | -0,85% | 6.962,00 |
| 23.02.2024 | 42,74 | 42,87 | 42,04 | 42,11 | -1,47% | 7.394,00 |
| 22.02.2024 | 41,86 | 42,92 | 41,75 | 42,74 | 2,59% | 8.354,00 |
| 21.02.2024 | 41,49 | 41,85 | 41,20 | 41,66 | 0,56% | 4.560,00 |
| 20.02.2024 | 41,74 | 41,80 | 40,92 | 41,43 | -1,00% | 7.073,00 |
| 19.02.2024 | 41,92 | 41,96 | 41,30 | 41,85 | 0,02% | 9.959,00 |
| 16.02.2024 | 41,26 | 42,30 | 41,02 | 41,84 | 1,70% | 11.852,00 |
| 15.02.2024 | 42,26 | 43,50 | 40,55 | 41,14 | -2,95% | 37.511,00 |
| 14.02.2024 | 41,24 | 42,39 | 41,21 | 42,39 | 2,76% | 12.102,00 |
| 13.02.2024 | 42,64 | 42,64 | 41,15 | 41,25 | -3,44% | 14.954,00 |
| 12.02.2024 | 41,20 | 42,79 | 41,16 | 42,72 | 2,69% | 13.077,00 |
| 09.02.2024 | 41,88 | 41,99 | 41,25 | 41,60 | 0,07% | 16.215,00 |
| 08.02.2024 | 41,27 | 41,90 | 41,17 | 41,57 | -0,14% | 5.968,00 |
| 07.02.2024 | 41,83 | 42,05 | 41,26 | 41,63 | -1,05% | 8.119,00 |
| 06.02.2024 | 41,97 | 42,28 | 41,44 | 42,07 | 0,29% | 6.888,00 |
| 05.02.2024 | 43,30 | 43,36 | 41,44 | 41,95 | -2,78% | 16.994,00 |
| 02.02.2024 | 42,15 | 43,45 | 42,00 | 43,15 | 2,30% | 9.231,00 |
| 01.02.2024 | 42,22 | 43,11 | 41,40 | 42,18 | -0,14% | 13.330,00 |
| 31.01.2024 | 42,10 | 42,70 | 42,09 | 42,24 | -1,08% | 6.076,00 |
| 30.01.2024 | 43,65 | 44,62 | 41,83 | 42,70 | -0,49% | 26.841,00 |
| 29.01.2024 | 43,21 | 43,49 | 42,36 | 42,91 | -0,44% | 37.041,00 |
| 26.01.2024 | 41,23 | 43,32 | 41,23 | 43,10 | 4,89% | 39.826,00 |
| 25.01.2024 | 41,81 | 42,20 | 40,85 | 41,09 | -1,93% | 24.281,00 |
| 24.01.2024 | 40,72 | 42,28 | 40,52 | 41,90 | 3,02% | 53.987,00 |
| 23.01.2024 | 39,87 | 41,85 | 39,79 | 40,67 | 2,70% | 54.999,00 |
| 22.01.2024 | 39,19 | 39,89 | 39,01 | 39,60 | 1,25% | 24.393,00 |
| 19.01.2024 | 38,48 | 39,50 | 38,40 | 39,11 | 1,66% | 17.661,00 |
| 18.01.2024 | 37,28 | 38,52 | 37,10 | 38,47 | 3,80% | 12.195,00 |
| 17.01.2024 | 37,54 | 37,70 | 36,35 | 37,06 | -2,35% | 32.030,00 |
| 16.01.2024 | 38,16 | 38,25 | 37,43 | 37,95 | -0,99% | 4.745,00 |
| 15.01.2024 | 38,58 | 38,80 | 38,01 | 38,33 | -0,54% | 5.403,00 |
| 12.01.2024 | 38,39 | 39,25 | 38,32 | 38,54 | 0,29% | 8.223,00 |
| 11.01.2024 | 38,50 | 39,26 | 38,11 | 38,43 | -0,26% | 8.824,00 |
| 10.01.2024 | 38,95 | 39,00 | 38,24 | 38,53 | -0,59% | 4.398,00 |
| 09.01.2024 | 37,70 | 39,06 | 37,59 | 38,76 | 2,40% | 33.298,00 |
| 08.01.2024 | 36,99 | 37,85 | 36,43 | 37,85 | 3,11% | 7.929,00 |
| 05.01.2024 | 36,99 | 37,10 | 35,80 | 36,71 | -0,81% | 8.114,00 |
| 04.01.2024 | 36,97 | 37,49 | 36,69 | 37,01 | -0,08% | 11.594,00 |
| 03.01.2024 | 39,18 | 39,52 | 36,59 | 37,04 | -5,39% | 30.230,00 |
| 02.01.2024 | 38,99 | 39,67 | 38,75 | 39,15 | 1,11% | 32.579,00 |
| 29.12.2023 | 38,60 | 39,05 | 38,60 | 38,72 | 0,36% | 13.376,00 |
| 28.12.2023 | 38,95 | 39,20 | 38,55 | 38,58 | -1,38% | 8.439,00 |
| 27.12.2023 | 38,41 | 39,27 | 38,33 | 39,12 | 1,72% | 10.200,00 |
| 22.12.2023 | 38,65 | 38,77 | 38,40 | 38,46 | -1,38% | 10.863,00 |
| 21.12.2023 | 38,83 | 39,22 | 38,51 | 39,00 | 0,44% | 14.593,00 |
| 20.12.2023 | 38,73 | 39,56 | 38,54 | 38,83 | -0,10% | 19.654,00 |
| 19.12.2023 | 37,79 | 38,99 | 37,65 | 38,87 | 3,19% | 31.946,00 |
| 18.12.2023 | 38,59 | 38,61 | 37,56 | 37,67 | -2,43% | 17.372,00 |
| 15.12.2023 | 37,63 | 39,10 | 37,40 | 38,61 | 2,93% | 32.975,00 |
| 14.12.2023 | 34,74 | 38,14 | 34,46 | 37,51 | 8,00% | 87.679,00 |
| 13.12.2023 | 34,27 | 34,74 | 34,21 | 34,73 | 1,34% | 7.392,00 |
| 12.12.2023 | 34,36 | 34,73 | 34,14 | 34,27 | -0,70% | 12.745,00 |
| 11.12.2023 | 33,82 | 34,61 | 33,79 | 34,51 | 1,65% | 16.655,00 |
| 08.12.2023 | 34,13 | 34,20 | 33,23 | 33,95 | -0,85% | 12.740,00 |
| 07.12.2023 | 34,11 | 34,71 | 33,90 | 34,24 | 0,50% | 7.759,00 |
| 06.12.2023 | 34,10 | 34,65 | 33,60 | 34,07 | 0,09% | 9.809,00 |
| 05.12.2023 | 34,24 | 34,41 | 33,67 | 34,04 | -0,32% | 6.048,00 |
| 04.12.2023 | 34,41 | 35,08 | 34,15 | 34,15 | -0,50% | 9.213,00 |
| 01.12.2023 | 33,48 | 34,70 | 33,44 | 34,32 | 2,36% | 26.822,00 |
| 30.11.2023 | 34,37 | 34,37 | 33,25 | 33,53 | -1,24% | 8.738,00 |
| 29.11.2023 | 33,28 | 34,15 | 33,28 | 33,95 | 2,72% | 10.451,00 |
| 28.11.2023 | 32,85 | 33,27 | 32,30 | 33,05 | 1,44% | 6.915,00 |
| 27.11.2023 | 32,41 | 32,92 | 32,41 | 32,58 | -0,52% | 2.665,00 |