45,130€
-4,69%
Echtzeit-Aktienkurs KION GROUP AG
Bid:
Ask:
Aktienkurse zur KION GROUP AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 45,13 | 47,00 | 43,66 | 45,14 | -4,84% | 1.792,00 |
| 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 |
| 09.01.2024 | 37,63 | 39,03 | 37,53 | 38,86 | 3,24% | 1.540,00 |
| 08.01.2024 | 36,80 | 37,72 | 36,45 | 37,64 | 2,39% | 2.938,00 |
| 05.01.2024 | 36,77 | 37,06 | 35,84 | 36,76 | -0,38% | 1.242,00 |
| 04.01.2024 | 36,89 | 37,46 | 36,75 | 36,90 | 0,11% | 2.965,00 |
| 03.01.2024 | 39,13 | 39,42 | 36,64 | 36,86 | -5,99% | 1.106,00 |
| 02.01.2024 | 38,74 | 39,63 | 38,70 | 39,21 | 1,19% | 1.090,00 |
| 29.12.2023 | 38,64 | 39,06 | 38,63 | 38,75 | 0,18% | 910,00 |
| 28.12.2023 | 38,68 | 38,68 | 38,68 | 38,68 | -0,69% | - |
| 27.12.2023 | 38,42 | 39,24 | 38,38 | 38,95 | 0,99% | 502,00 |
| 22.12.2023 | 38,74 | 38,98 | 38,47 | 38,57 | -0,95% | 6.352,00 |
| 21.12.2023 | 38,94 | 39,20 | 38,50 | 38,94 | 0,18% | 1.247,00 |
| 20.12.2023 | 38,59 | 39,55 | 38,58 | 38,87 | -0,05% | 2.835,00 |
| 19.12.2023 | 37,67 | 38,98 | 37,65 | 38,89 | 3,07% | 1.125,00 |
| 18.12.2023 | 38,38 | 38,41 | 37,69 | 37,73 | -2,00% | 1.310,00 |
| 15.12.2023 | 37,41 | 39,10 | 37,41 | 38,50 | 2,64% | 4.929,00 |
| 14.12.2023 | 34,51 | 38,12 | 34,47 | 37,51 | 8,50% | 13.790,00 |
| 13.12.2023 | 34,23 | 34,77 | 34,23 | 34,57 | 0,90% | 3.222,00 |
| 12.12.2023 | 34,41 | 34,81 | 34,23 | 34,26 | -0,32% | 8.932,00 |
| 11.12.2023 | 33,91 | 34,56 | 33,79 | 34,37 | 1,45% | 1.782,00 |
| 08.12.2023 | 33,83 | 34,08 | 33,42 | 33,88 | -1,11% | 1.810,00 |
| 07.12.2023 | 34,13 | 34,38 | 33,92 | 34,26 | 0,12% | 5,00 |
| 06.12.2023 | 34,10 | 34,56 | 33,67 | 34,22 | 0,41% | 1.045,00 |
| 05.12.2023 | 34,11 | 34,38 | 33,99 | 34,08 | -0,44% | 145,00 |
| 04.12.2023 | 34,57 | 35,02 | 34,17 | 34,23 | -0,75% | 1.508,00 |
| 01.12.2023 | 33,44 | 34,49 | 33,44 | 34,49 | 3,36% | 2.862,00 |