26,270$
0,73%
Echtzeit-Aktienkurs Kennametal Inc.
Bid:
Ask:
Aktienkurse zur Kennametal Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
21.05.2024 | 26,00 | 26,28 | 25,94 | 26,28 | 0,77% | 48.084,00 |
20.05.2024 | 25,93 | 26,23 | 25,90 | 26,08 | 0,31% | 508.740,00 |
17.05.2024 | 26,06 | 26,10 | 25,77 | 26,00 | -0,04% | 554.183,00 |
16.05.2024 | 26,17 | 26,24 | 25,96 | 26,01 | -0,95% | 724.235,00 |
15.05.2024 | 26,65 | 26,65 | 26,14 | 26,26 | -0,57% | 863.289,00 |
14.05.2024 | 26,15 | 26,53 | 26,09 | 26,41 | 2,36% | 739.159,00 |
13.05.2024 | 25,97 | 26,20 | 25,63 | 25,80 | -0,62% | 851.689,00 |
10.05.2024 | 26,05 | 26,27 | 25,93 | 25,96 | -0,27% | 697.855,00 |
09.05.2024 | 25,53 | 26,15 | 25,51 | 26,03 | 2,68% | 1.175.914,00 |
08.05.2024 | 24,85 | 25,46 | 24,18 | 25,35 | 3,22% | 1.091.145,00 |
07.05.2024 | 24,75 | 25,07 | 24,53 | 24,56 | -0,20% | 1.055.334,00 |
06.05.2024 | 24,80 | 24,92 | 24,58 | 24,61 | 0,29% | 535.600,00 |
03.05.2024 | 24,55 | 24,63 | 24,15 | 24,54 | 1,57% | 872.676,00 |
02.05.2024 | 23,96 | 24,17 | 23,67 | 24,16 | 1,94% | 691.997,00 |
01.05.2024 | 23,48 | 23,75 | 23,28 | 23,70 | 0,72% | 712.601,00 |
30.04.2024 | 23,94 | 23,99 | 23,49 | 23,53 | -2,16% | 498.763,00 |
29.04.2024 | 24,05 | 24,32 | 24,01 | 24,05 | 0,04% | 457.888,00 |
26.04.2024 | 23,69 | 24,10 | 23,67 | 24,04 | 1,18% | 385.272,00 |
25.04.2024 | 24,27 | 24,36 | 23,51 | 23,76 | -2,98% | 862.025,00 |
24.04.2024 | 24,21 | 24,49 | 24,07 | 24,49 | 0,57% | 461.852,00 |
23.04.2024 | 24,19 | 24,61 | 24,12 | 24,35 | 0,74% | 506.323,00 |
22.04.2024 | 24,57 | 24,57 | 24,14 | 24,17 | -1,39% | 854.024,00 |
19.04.2024 | 23,98 | 24,56 | 23,98 | 24,51 | 1,70% | 657.546,00 |
18.04.2024 | 23,93 | 24,19 | 23,69 | 24,10 | 1,13% | 951.733,00 |
17.04.2024 | 24,00 | 24,10 | 23,59 | 23,83 | 0,25% | 802.254,00 |
16.04.2024 | 23,67 | 23,94 | 23,38 | 23,77 | -0,42% | 518.138,00 |
15.04.2024 | 23,72 | 24,05 | 23,58 | 23,87 | 1,57% | 804.964,00 |
12.04.2024 | 23,75 | 23,88 | 23,24 | 23,50 | -1,92% | 460.434,00 |
11.04.2024 | 23,90 | 23,97 | 23,48 | 23,96 | 0,55% | 635.931,00 |
10.04.2024 | 23,96 | 24,07 | 23,64 | 23,83 | -3,21% | 532.702,00 |
09.04.2024 | 24,40 | 24,73 | 24,33 | 24,62 | 1,15% | 330.766,00 |
08.04.2024 | 24,40 | 24,47 | 24,27 | 24,34 | 0,70% | 324.888,00 |
05.04.2024 | 23,99 | 24,26 | 23,99 | 24,17 | 0,75% | 268.680,00 |
04.04.2024 | 24,56 | 24,61 | 23,92 | 23,99 | -0,95% | 343.777,00 |
03.04.2024 | 24,01 | 24,34 | 24,01 | 24,22 | 0,54% | 427.863,00 |
02.04.2024 | 23,93 | 24,19 | 23,75 | 24,09 | -1,19% | 648.437,00 |
01.04.2024 | 24,99 | 24,99 | 24,31 | 24,38 | -2,25% | 377.719,00 |
28.03.2024 | 24,83 | 24,96 | 24,65 | 24,94 | 0,32% | 552.522,00 |
27.03.2024 | 24,34 | 24,87 | 24,34 | 24,86 | 3,37% | 401.686,00 |
26.03.2024 | 24,19 | 24,26 | 24,05 | 24,05 | -0,25% | 342.167,00 |
25.03.2024 | 24,32 | 24,39 | 24,10 | 24,11 | -0,50% | 303.850,00 |
22.03.2024 | 24,49 | 24,54 | 24,15 | 24,23 | -0,74% | 433.795,00 |
21.03.2024 | 24,41 | 24,61 | 24,34 | 24,41 | 0,49% | 594.233,00 |
20.03.2024 | 23,87 | 24,31 | 23,69 | 24,29 | 1,80% | 447.961,00 |
19.03.2024 | 23,36 | 23,87 | 23,34 | 23,86 | 1,92% | 486.026,00 |
18.03.2024 | 23,84 | 23,97 | 23,38 | 23,41 | -2,17% | 676.883,00 |
15.03.2024 | 23,93 | 24,44 | 23,90 | 23,93 | -0,37% | 1.334.442,00 |
14.03.2024 | 24,93 | 24,99 | 23,81 | 24,02 | -3,88% | 578.974,00 |
13.03.2024 | 24,79 | 25,22 | 24,79 | 24,99 | 0,44% | 399.008,00 |
12.03.2024 | 24,91 | 25,08 | 24,73 | 24,88 | -0,52% | 324.748,00 |
11.03.2024 | 25,48 | 25,66 | 24,84 | 25,01 | -2,08% | 488.461,00 |
08.03.2024 | 25,60 | 25,75 | 25,45 | 25,54 | 0,63% | 561.883,00 |
07.03.2024 | 25,47 | 25,69 | 25,34 | 25,38 | 0,32% | 448.326,00 |
06.03.2024 | 25,08 | 25,35 | 25,08 | 25,30 | 1,81% | 398.131,00 |
05.03.2024 | 24,89 | 25,28 | 24,79 | 24,85 | -0,56% | 404.023,00 |
04.03.2024 | 25,17 | 25,34 | 24,97 | 24,99 | -0,75% | 685.480,00 |
01.03.2024 | 25,32 | 25,39 | 25,05 | 25,18 | -0,24% | 698.792,00 |
29.02.2024 | 25,09 | 25,43 | 25,01 | 25,24 | 1,65% | 926.264,00 |
28.02.2024 | 24,56 | 24,97 | 24,51 | 24,83 | 0,32% | 362.189,00 |
27.02.2024 | 24,73 | 24,88 | 24,58 | 24,75 | 0,98% | 436.287,00 |
26.02.2024 | 24,17 | 24,51 | 24,02 | 24,51 | 0,78% | 668.380,00 |
23.02.2024 | 24,20 | 24,58 | 24,05 | 24,32 | 0,87% | 511.722,00 |
22.02.2024 | 23,69 | 24,13 | 23,57 | 24,11 | 1,90% | 777.626,00 |
21.02.2024 | 24,08 | 24,24 | 23,60 | 23,66 | -1,74% | 1.448.445,00 |
20.02.2024 | 24,18 | 24,45 | 24,07 | 24,08 | -1,83% | 492.640,00 |
16.02.2024 | 24,73 | 24,90 | 24,51 | 24,53 | -1,49% | 557.508,00 |
15.02.2024 | 24,53 | 25,00 | 24,50 | 24,90 | 2,01% | 1.612.130,00 |
14.02.2024 | 24,38 | 24,71 | 24,21 | 24,41 | 1,16% | 863.169,00 |
13.02.2024 | 24,13 | 24,28 | 23,82 | 24,13 | -3,05% | 1.035.752,00 |
12.02.2024 | 24,51 | 25,13 | 24,49 | 24,89 | 1,26% | 1.040.128,00 |
09.02.2024 | 23,75 | 24,67 | 23,70 | 24,58 | 3,32% | 910.014,00 |
08.02.2024 | 24,25 | 24,42 | 23,74 | 23,79 | -2,86% | 873.538,00 |
07.02.2024 | 24,90 | 25,61 | 23,75 | 24,49 | -2,43% | 1.431.743,00 |
06.02.2024 | 24,57 | 25,22 | 24,49 | 25,10 | 2,07% | 1.105.822,00 |
05.02.2024 | 24,57 | 24,89 | 24,40 | 24,59 | -1,80% | 660.068,00 |
02.02.2024 | 24,75 | 25,18 | 24,67 | 25,04 | -0,28% | 492.538,00 |
01.02.2024 | 24,68 | 25,22 | 24,60 | 25,11 | 2,41% | 486.884,00 |
31.01.2024 | 25,39 | 25,39 | 24,50 | 24,52 | -3,12% | 630.757,00 |
30.01.2024 | 25,15 | 25,44 | 25,15 | 25,31 | -0,16% | 281.530,00 |
29.01.2024 | 25,03 | 25,41 | 24,89 | 25,35 | 1,04% | 349.072,00 |
26.01.2024 | 25,15 | 25,33 | 24,98 | 25,09 | 0,52% | 461.726,00 |
25.01.2024 | 24,57 | 24,97 | 24,49 | 24,96 | 3,18% | 848.847,00 |
24.01.2024 | 24,77 | 24,77 | 23,96 | 24,19 | -1,14% | 453.099,00 |
23.01.2024 | 25,10 | 25,11 | 24,45 | 24,47 | -1,17% | 505.164,00 |
22.01.2024 | 24,86 | 24,99 | 24,65 | 24,76 | 0,81% | 560.294,00 |
19.01.2024 | 24,37 | 24,78 | 23,97 | 24,56 | 0,86% | 476.120,00 |
18.01.2024 | 24,27 | 24,43 | 24,09 | 24,35 | 0,95% | 359.742,00 |
17.01.2024 | 23,80 | 24,14 | 23,76 | 24,12 | -0,54% | 920.266,00 |
16.01.2024 | 24,14 | 24,30 | 24,00 | 24,25 | -0,41% | 661.034,00 |
12.01.2024 | 24,83 | 24,83 | 24,23 | 24,35 | -0,37% | 331.964,00 |
11.01.2024 | 24,39 | 24,47 | 23,97 | 24,44 | 0,00% | 475.309,00 |
10.01.2024 | 24,36 | 24,56 | 24,28 | 24,44 | -0,04% | 444.367,00 |
09.01.2024 | 24,54 | 24,54 | 24,10 | 24,45 | -2,12% | 945.834,00 |
08.01.2024 | 24,52 | 24,99 | 24,52 | 24,98 | 0,73% | 385.733,00 |
05.01.2024 | 24,70 | 25,17 | 24,51 | 24,80 | 0,20% | 510.210,00 |
04.01.2024 | 24,81 | 24,91 | 24,58 | 24,75 | 0,32% | 623.894,00 |
03.01.2024 | 25,13 | 25,20 | 24,63 | 24,67 | -3,37% | 608.411,00 |
02.01.2024 | 25,52 | 25,83 | 25,38 | 25,53 | -1,01% | 469.519,00 |
29.12.2023 | 25,69 | 25,88 | 25,55 | 25,79 | -0,12% | 649.253,00 |
28.12.2023 | 26,00 | 26,13 | 25,78 | 25,82 | -1,07% | 265.157,00 |