19,550€
0,51%
Echtzeit-Aktienkurs Kennametal
Bid:
Ask:
Aktienkurse zur Kennametal Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 19,35 | 19,90 | 19,30 | 19,65 | 1,03% | - |
| 13.03.2025 | 19,40 | 19,70 | 19,20 | 19,45 | 2,64% | - |
| 12.03.2025 | 19,90 | 20,10 | 18,95 | 18,95 | -3,81% | - |
| 11.03.2025 | 20,15 | 20,25 | 19,70 | 19,70 | -1,25% | - |
| 10.03.2025 | 20,70 | 20,80 | 19,95 | 19,95 | -3,16% | - |
| 07.03.2025 | 20,40 | 20,80 | 20,10 | 20,60 | 0,98% | - |
| 06.03.2025 | 19,95 | 20,40 | 19,60 | 20,40 | 1,75% | - |
| 05.03.2025 | 19,95 | 20,15 | 19,50 | 20,05 | 0,00% | - |
| 04.03.2025 | 20,40 | 20,50 | 19,80 | 20,05 | -1,72% | - |
| 03.03.2025 | 21,10 | 21,60 | 20,30 | 20,40 | -3,77% | - |
| 28.02.2025 | 21,10 | 21,30 | 20,80 | 21,20 | 0,47% | - |
| 27.02.2025 | 21,20 | 21,40 | 21,10 | 21,10 | -0,47% | - |
| 26.02.2025 | 21,20 | 21,40 | 21,10 | 21,20 | 0,47% | - |
| 25.02.2025 | 21,10 | 21,30 | 20,80 | 21,10 | -0,47% | - |
| 24.02.2025 | 21,30 | 21,60 | 21,10 | 21,20 | -0,47% | - |
| 21.02.2025 | 21,60 | 21,90 | 21,10 | 21,30 | -1,39% | - |
| 20.02.2025 | 21,70 | 21,80 | 21,50 | 21,60 | -0,46% | - |
| 19.02.2025 | 21,70 | 21,80 | 21,50 | 21,70 | 0,00% | - |
| 18.02.2025 | 21,50 | 21,80 | 21,30 | 21,70 | 0,46% | - |
| 17.02.2025 | 21,50 | 21,60 | 21,50 | 21,60 | 0,47% | - |
| 14.02.2025 | 21,50 | 21,70 | 21,30 | 21,50 | 0,00% | - |
| 13.02.2025 | 21,50 | 21,70 | 21,30 | 21,50 | 0,47% | - |
| 12.02.2025 | 20,70 | 21,50 | 20,50 | 21,40 | 2,88% | - |
| 11.02.2025 | 21,50 | 21,50 | 20,80 | 20,80 | -3,26% | - |
| 10.02.2025 | 21,50 | 21,80 | 21,30 | 21,50 | 0,00% | - |
| 07.02.2025 | 21,20 | 21,70 | 21,00 | 21,50 | 1,42% | 40,00 |
| 06.02.2025 | 21,90 | 22,30 | 21,10 | 21,20 | -3,20% | - |
| 05.02.2025 | 22,60 | 22,60 | 20,80 | 21,90 | -3,10% | - |
| 04.02.2025 | 22,70 | 22,70 | 22,50 | 22,60 | -0,88% | - |
| 03.02.2025 | 23,10 | 23,50 | 22,60 | 22,80 | -1,30% | - |
| 31.01.2025 | 23,30 | 23,50 | 23,00 | 23,10 | -0,86% | - |
| 30.01.2025 | 22,90 | 23,50 | 22,90 | 23,30 | 1,30% | - |
| 29.01.2025 | 22,80 | 23,30 | 22,70 | 23,00 | 0,88% | - |
| 28.01.2025 | 22,70 | 23,00 | 22,50 | 22,80 | 0,88% | - |
| 27.01.2025 | 22,90 | 22,90 | 22,50 | 22,60 | -0,88% | - |
| 24.01.2025 | 23,10 | 23,10 | 22,70 | 22,80 | -0,87% | 4,00 |
| 23.01.2025 | 23,30 | 23,40 | 23,00 | 23,00 | -1,29% | - |
| 22.01.2025 | 23,70 | 23,90 | 23,20 | 23,30 | -1,69% | - |
| 21.01.2025 | 23,40 | 23,80 | 23,40 | 23,70 | 1,28% | - |
| 20.01.2025 | 23,50 | 23,60 | 23,30 | 23,40 | -0,85% | - |
| 17.01.2025 | 23,70 | 24,00 | 23,50 | 23,60 | -0,42% | - |
| 16.01.2025 | 23,20 | 23,90 | 23,00 | 23,70 | 2,16% | - |
| 15.01.2025 | 23,40 | 24,40 | 23,00 | 23,20 | -0,43% | - |
| 14.01.2025 | 23,40 | 24,20 | 23,10 | 23,30 | -0,85% | - |
| 13.01.2025 | 23,60 | 23,60 | 23,10 | 23,50 | -0,42% | - |
| 10.01.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 09.01.2025 | 23,60 | 23,70 | 23,50 | 23,60 | 0,00% | - |
| 08.01.2025 | 23,20 | 23,70 | 22,70 | 23,60 | 2,16% | - |
| 07.01.2025 | 23,20 | 24,00 | 22,90 | 23,10 | -0,43% | - |
| 06.01.2025 | 22,90 | 24,00 | 22,70 | 23,20 | 0,87% | - |
| 03.01.2025 | 23,00 | 23,80 | 22,70 | 23,00 | -0,43% | - |
| 02.01.2025 | 23,20 | 24,50 | 23,10 | 23,10 | 0,43% | - |
| 30.12.2024 | 23,20 | 23,20 | 23,00 | 23,00 | -0,43% | - |
| 27.12.2024 | 23,60 | 23,60 | 23,00 | 23,10 | -1,70% | - |
| 23.12.2024 | 23,60 | 24,20 | 23,30 | 23,50 | 0,00% | - |
| 20.12.2024 | 24,20 | 24,20 | 23,40 | 23,50 | -2,89% | - |
| 19.12.2024 | 24,60 | 25,00 | 24,00 | 24,20 | -1,63% | - |
| 18.12.2024 | 25,20 | 25,70 | 24,40 | 24,60 | -2,38% | - |
| 17.12.2024 | 25,20 | 25,60 | 25,00 | 25,20 | 0,00% | - |
| 16.12.2024 | 25,40 | 26,30 | 25,10 | 25,20 | -0,79% | - |
| 13.12.2024 | 25,80 | 26,00 | 25,20 | 25,40 | -1,55% | - |
| 12.12.2024 | 25,80 | 26,30 | 25,50 | 25,80 | 0,00% | - |
| 11.12.2024 | 25,80 | 26,10 | 25,70 | 25,80 | 0,00% | - |
| 10.12.2024 | 25,80 | 26,10 | 25,50 | 25,80 | 0,00% | - |
| 09.12.2024 | 25,80 | 26,30 | 25,70 | 25,80 | 0,00% | - |
| 06.12.2024 | 26,40 | 26,40 | 25,40 | 25,80 | -1,90% | - |
| 05.12.2024 | 26,90 | 27,10 | 26,00 | 26,30 | -1,87% | - |
| 04.12.2024 | 27,20 | 27,50 | 26,20 | 26,80 | -1,47% | - |
| 03.12.2024 | 27,70 | 27,70 | 27,10 | 27,20 | -1,81% | - |
| 02.12.2024 | 27,20 | 27,80 | 27,10 | 27,70 | 1,84% | - |
| 29.11.2024 | 27,00 | 28,40 | 26,80 | 27,20 | 0,74% | - |
| 28.11.2024 | 27,00 | 27,10 | 26,70 | 27,00 | 0,00% | - |
| 27.11.2024 | 27,20 | 27,50 | 26,60 | 27,00 | -0,74% | - |
| 26.11.2024 | 28,00 | 28,10 | 26,80 | 27,20 | -2,86% | - |
| 25.11.2024 | 27,90 | 28,40 | 27,70 | 28,00 | 0,36% | - |
| 22.11.2024 | 27,60 | 28,30 | 27,50 | 27,90 | 1,09% | - |
| 21.11.2024 | 26,80 | 27,80 | 26,70 | 27,60 | 2,99% | - |
| 20.11.2024 | 26,40 | 26,90 | 26,30 | 26,80 | 1,52% | - |
| 19.11.2024 | 26,60 | 26,80 | 26,10 | 26,40 | -0,75% | - |
| 18.11.2024 | 27,00 | 27,20 | 26,20 | 26,60 | -1,48% | - |
| 15.11.2024 | 27,20 | 27,80 | 26,90 | 27,00 | -0,74% | - |
| 14.11.2024 | 27,80 | 28,20 | 27,20 | 27,20 | -2,16% | - |
| 13.11.2024 | 27,60 | 28,20 | 27,50 | 27,80 | 0,72% | - |
| 12.11.2024 | 28,10 | 28,50 | 27,50 | 27,60 | -2,13% | - |
| 11.11.2024 | 27,60 | 28,50 | 27,50 | 28,20 | 2,17% | - |
| 08.11.2024 | 27,20 | 28,00 | 27,00 | 27,60 | 1,47% | - |
| 07.11.2024 | 29,20 | 29,60 | 27,00 | 27,20 | -6,53% | - |
| 06.11.2024 | 25,00 | 29,90 | 24,60 | 29,10 | 19,75% | - |
| 05.11.2024 | 23,80 | 24,30 | 23,30 | 24,30 | 2,10% | - |
| 04.11.2024 | 23,40 | 23,90 | 23,20 | 23,80 | 1,71% | - |
| 01.11.2024 | 23,20 | 23,60 | 23,10 | 23,40 | 0,86% | - |
| 31.10.2024 | 23,20 | 23,40 | 23,00 | 23,20 | 0,00% | - |
| 30.10.2024 | 23,60 | 23,80 | 23,20 | 23,20 | -1,69% | - |
| 29.10.2024 | 23,70 | 23,80 | 23,30 | 23,60 | -0,42% | - |
| 28.10.2024 | 23,20 | 23,80 | 23,00 | 23,70 | 2,16% | - |
| 25.10.2024 | 23,30 | 23,50 | 23,10 | 23,20 | -0,43% | - |
| 24.10.2024 | 23,30 | 23,40 | 22,80 | 23,30 | 0,00% | - |
| 23.10.2024 | 23,50 | 23,70 | 22,90 | 23,30 | -0,85% | - |
| 22.10.2024 | 23,60 | 23,60 | 23,20 | 23,50 | -0,42% | - |
| 21.10.2024 | 23,70 | 24,00 | 23,20 | 23,60 | -0,42% | - |