47,970€
1,03%
Echtzeit-Aktienkurs KION GROUP AG
Bid:
Ask:
Aktienkurse zur KION GROUP AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 47,87 | 48,26 | 47,03 | 47,95 | 0,99% | 123.711,00 |
| 17.04.2024 | 47,25 | 48,09 | 47,25 | 47,48 | 0,57% | 144.629,00 |
| 16.04.2024 | 47,68 | 47,91 | 47,06 | 47,21 | -3,28% | 235.925,00 |
| 15.04.2024 | 48,03 | 49,64 | 47,78 | 48,81 | 1,37% | 256.589,00 |
| 12.04.2024 | 48,94 | 49,60 | 47,63 | 48,15 | -0,31% | 215.660,00 |
| 11.04.2024 | 48,45 | 48,94 | 47,51 | 48,30 | -0,80% | 184.915,00 |
| 10.04.2024 | 48,97 | 49,17 | 47,68 | 48,69 | -0,47% | 170.593,00 |
| 09.04.2024 | 48,50 | 49,95 | 48,45 | 48,92 | 2,24% | 221.573,00 |
| 08.04.2024 | 48,18 | 48,45 | 47,55 | 47,85 | -0,29% | 149.995,00 |
| 05.04.2024 | 46,53 | 48,19 | 46,17 | 47,99 | 0,44% | 168.660,00 |
| 04.04.2024 | 49,10 | 49,19 | 47,76 | 47,78 | -2,55% | 209.375,00 |
| 03.04.2024 | 48,80 | 49,16 | 47,78 | 49,03 | 0,74% | 189.815,00 |
| 02.04.2024 | 49,41 | 49,87 | 48,52 | 48,67 | -0,23% | 190.740,00 |
| 28.03.2024 | 49,70 | 49,70 | 48,48 | 48,78 | -0,87% | 194.896,00 |
| 27.03.2024 | 49,68 | 49,99 | 48,76 | 49,21 | -1,07% | 155.344,00 |
| 26.03.2024 | 49,36 | 49,99 | 49,12 | 49,74 | 0,42% | 133.932,00 |
| 25.03.2024 | 50,80 | 51,00 | 48,86 | 49,53 | -2,58% | 271.023,00 |
| 22.03.2024 | 50,64 | 51,68 | 50,44 | 50,84 | -1,01% | 251.067,00 |
| 21.03.2024 | 49,38 | 51,48 | 49,36 | 51,36 | 5,81% | 312.401,00 |
| 20.03.2024 | 48,91 | 49,30 | 48,50 | 48,54 | -1,20% | 134.516,00 |
| 19.03.2024 | 48,75 | 49,14 | 47,83 | 49,13 | 0,45% | 225.326,00 |
| 18.03.2024 | 48,83 | 49,34 | 48,72 | 48,91 | 0,31% | 177.231,00 |
| 15.03.2024 | 48,69 | 49,36 | 48,36 | 48,76 | -0,33% | 420.982,00 |
| 14.03.2024 | 49,00 | 49,40 | 48,50 | 48,92 | -0,45% | 203.836,00 |
| 13.03.2024 | 49,12 | 49,17 | 48,68 | 49,14 | 0,37% | 219.716,00 |
| 12.03.2024 | 48,74 | 49,02 | 47,96 | 48,96 | 1,07% | 221.410,00 |
| 11.03.2024 | 47,81 | 48,60 | 47,06 | 48,44 | 0,52% | 178.826,00 |
| 08.03.2024 | 47,40 | 48,65 | 47,19 | 48,19 | 1,47% | 263.968,00 |
| 07.03.2024 | 46,47 | 47,74 | 46,21 | 47,49 | 1,00% | 250.112,00 |
| 06.03.2024 | 46,00 | 47,14 | 45,47 | 47,02 | 2,13% | 153.620,00 |
| 05.03.2024 | 46,20 | 46,50 | 45,40 | 46,04 | -0,86% | 190.187,00 |
| 04.03.2024 | 47,50 | 47,50 | 45,89 | 46,44 | -1,94% | 201.454,00 |
| 01.03.2024 | 48,20 | 48,56 | 45,83 | 47,36 | 1,59% | 467.009,00 |
| 29.02.2024 | 44,00 | 47,06 | 42,55 | 46,62 | 6,56% | 876.516,00 |
| 28.02.2024 | 42,80 | 43,75 | 42,42 | 43,75 | 2,46% | 239.330,00 |
| 27.02.2024 | 41,85 | 43,17 | 41,79 | 42,70 | 1,67% | 171.404,00 |
| 26.02.2024 | 42,07 | 42,24 | 41,74 | 42,00 | -0,50% | 78.692,00 |
| 23.02.2024 | 42,65 | 42,75 | 42,03 | 42,21 | -1,10% | 209.518,00 |
| 22.02.2024 | 42,37 | 42,72 | 41,67 | 42,68 | 2,33% | 217.789,00 |
| 21.02.2024 | 41,31 | 41,87 | 41,14 | 41,71 | 1,26% | 173.116,00 |
| 20.02.2024 | 41,55 | 41,82 | 40,90 | 41,19 | -1,51% | 168.303,00 |
| 19.02.2024 | 41,56 | 41,94 | 41,24 | 41,82 | 0,05% | 118.854,00 |
| 16.02.2024 | 41,55 | 42,40 | 41,29 | 41,80 | 1,85% | 248.613,00 |
| 15.02.2024 | 43,12 | 43,37 | 40,57 | 41,04 | -2,86% | 588.234,00 |
| 14.02.2024 | 42,31 | 42,42 | 41,78 | 42,25 | 1,34% | 149.871,00 |
| 13.02.2024 | 42,30 | 42,47 | 41,11 | 41,69 | -2,04% | 139.162,00 |
| 12.02.2024 | 41,55 | 42,83 | 41,55 | 42,56 | 3,00% | 226.658,00 |
| 09.02.2024 | 41,74 | 42,00 | 41,26 | 41,32 | -1,48% | 169.358,00 |
| 08.02.2024 | 41,51 | 42,08 | 41,41 | 41,94 | 1,13% | 165.136,00 |
| 07.02.2024 | 41,82 | 42,20 | 41,42 | 41,47 | -1,31% | 177.354,00 |
| 06.02.2024 | 42,19 | 42,51 | 41,84 | 42,02 | 0,53% | 147.859,00 |
| 05.02.2024 | 42,92 | 43,24 | 41,63 | 41,80 | -2,90% | 165.069,00 |
| 02.02.2024 | 42,55 | 43,48 | 42,55 | 43,05 | 2,50% | 303.391,00 |
| 01.02.2024 | 42,28 | 43,12 | 42,00 | 42,00 | -1,41% | 283.419,00 |
| 31.01.2024 | 42,35 | 42,72 | 42,11 | 42,60 | 0,31% | 287.019,00 |
| 30.01.2024 | 44,30 | 44,70 | 41,66 | 42,47 | -0,28% | 253.541,00 |
| 29.01.2024 | 42,64 | 43,16 | 42,37 | 42,59 | -0,82% | 326.694,00 |
| 26.01.2024 | 42,46 | 43,32 | 41,55 | 42,94 | 4,15% | 468.988,00 |
| 25.01.2024 | 42,00 | 42,27 | 40,83 | 41,23 | -2,21% | 328.374,00 |
| 24.01.2024 | 41,26 | 42,26 | 40,92 | 42,16 | 3,38% | 366.696,00 |
| 23.01.2024 | 39,90 | 41,85 | 39,84 | 40,78 | 2,31% | 703.238,00 |
| 22.01.2024 | 39,54 | 39,88 | 39,30 | 39,86 | 1,87% | 447.661,00 |
| 19.01.2024 | 38,70 | 39,50 | 38,39 | 39,13 | 1,93% | 289.975,00 |
| 18.01.2024 | 37,70 | 38,50 | 37,11 | 38,39 | 2,48% | 197.330,00 |
| 17.01.2024 | 37,35 | 37,77 | 36,34 | 37,46 | -1,99% | 308.174,00 |
| 16.01.2024 | 37,70 | 38,37 | 37,37 | 38,22 | 0,03% | 188.931,00 |
| 15.01.2024 | 38,54 | 38,77 | 37,99 | 38,21 | -1,09% | 181.499,00 |
| 12.01.2024 | 38,60 | 39,27 | 38,56 | 38,63 | 1,07% | 201.063,00 |
| 11.01.2024 | 38,83 | 39,30 | 38,11 | 38,22 | -0,29% | 157.454,00 |
| 10.01.2024 | 38,88 | 39,01 | 38,23 | 38,33 | -1,57% | 285.657,00 |
| 09.01.2024 | 37,82 | 39,12 | 37,55 | 38,94 | 3,32% | 311.804,00 |
| 08.01.2024 | 36,70 | 37,75 | 36,38 | 37,69 | 2,14% | 181.790,00 |
| 05.01.2024 | 36,58 | 37,16 | 35,76 | 36,90 | -0,40% | 228.648,00 |
| 04.01.2024 | 36,78 | 37,58 | 36,62 | 37,05 | 0,41% | 262.340,00 |
| 03.01.2024 | 39,27 | 39,51 | 36,59 | 36,90 | -6,46% | 312.501,00 |
| 02.01.2024 | 38,90 | 39,69 | 38,87 | 39,45 | 2,02% | 440.553,00 |
| 29.12.2023 | 38,80 | 39,10 | 38,67 | 38,67 | -0,03% | 58.888,00 |
| 28.12.2023 | 39,20 | 39,26 | 38,51 | 38,68 | -1,00% | 76.434,00 |
| 27.12.2023 | 38,77 | 39,28 | 38,70 | 39,07 | 0,98% | 115.037,00 |
| 22.12.2023 | 38,82 | 39,00 | 38,41 | 38,69 | -0,85% | 94.015,00 |
| 21.12.2023 | 38,90 | 39,25 | 38,48 | 39,02 | -1,01% | 185.280,00 |
| 20.12.2023 | 39,00 | 39,59 | 38,78 | 39,42 | 1,21% | 242.799,00 |
| 19.12.2023 | 37,90 | 38,97 | 37,90 | 38,95 | 2,96% | 241.355,00 |
| 18.12.2023 | 38,30 | 38,34 | 37,62 | 37,83 | -2,37% | 206.604,00 |
| 15.12.2023 | 38,10 | 39,11 | 38,05 | 38,75 | 2,65% | 443.321,00 |
| 14.12.2023 | 36,63 | 38,16 | 36,53 | 37,75 | 9,71% | 685.075,00 |
| 13.12.2023 | 34,35 | 34,81 | 34,25 | 34,41 | 0,06% | 232.552,00 |
| 12.12.2023 | 34,60 | 34,80 | 34,31 | 34,39 | -0,35% | 185.225,00 |
| 11.12.2023 | 33,87 | 34,63 | 33,68 | 34,51 | 1,65% | 211.707,00 |
| 08.12.2023 | 34,10 | 34,21 | 33,22 | 33,95 | -0,93% | 267.648,00 |
| 07.12.2023 | 34,17 | 34,47 | 33,84 | 34,27 | -0,46% | 111.871,00 |
| 06.12.2023 | 34,09 | 34,62 | 33,60 | 34,43 | 0,82% | 188.483,00 |
| 05.12.2023 | 34,05 | 34,42 | 33,80 | 34,15 | -0,18% | 137.053,00 |
| 04.12.2023 | 34,43 | 35,07 | 34,21 | 34,21 | -1,01% | 169.458,00 |
| 01.12.2023 | 33,55 | 34,56 | 33,55 | 34,56 | 3,47% | 312.228,00 |
| 30.11.2023 | 33,98 | 34,06 | 33,20 | 33,40 | -1,62% | 439.904,00 |
| 29.11.2023 | 33,17 | 34,19 | 33,17 | 33,95 | 2,48% | 267.366,00 |
| 28.11.2023 | 32,63 | 33,21 | 32,26 | 33,13 | 1,28% | 174.807,00 |
| 27.11.2023 | 32,66 | 32,95 | 32,54 | 32,71 | 0,34% | 165.841,00 |
| 24.11.2023 | 32,06 | 32,72 | 31,65 | 32,60 | 1,56% | 171.986,00 |