32,900€
-5,19%
Echtzeit-Aktienkurs Kennametal
Bid:
Ask:
Aktienkurse zur Kennametal Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 31,70 | 32,10 | 31,30 | 31,80 | -8,36% | 30,00 |
| 06.03.2026 | 34,50 | 34,70 | 34,50 | 34,70 | 0,58% | - |
| 05.03.2026 | 35,90 | 36,10 | 34,50 | 34,50 | -0,86% | - |
| 04.03.2026 | 34,90 | 34,90 | 34,70 | 34,80 | -0,29% | - |
| 03.03.2026 | 35,10 | 35,10 | 34,90 | 34,90 | 3,25% | - |
| 02.03.2026 | 33,70 | 33,90 | 33,70 | 33,80 | 0,30% | - |
| 26.02.2026 | 33,90 | 34,20 | 33,70 | 33,70 | -0,88% | - |
| 25.02.2026 | 34,10 | 34,10 | 33,90 | 34,00 | 2,41% | - |
| 24.02.2026 | 33,10 | 33,20 | 33,10 | 33,20 | 1,22% | - |
| 23.02.2026 | 33,60 | 33,90 | 32,80 | 32,80 | -1,50% | 45,00 |
| 20.02.2026 | 32,90 | 33,50 | 32,50 | 33,30 | 1,22% | - |
| 19.02.2026 | 32,70 | 32,90 | 32,40 | 32,90 | -0,60% | - |
| 18.02.2026 | 33,00 | 33,30 | 33,00 | 33,10 | -0,90% | - |
| 17.02.2026 | 33,50 | 33,50 | 33,20 | 33,40 | -0,30% | - |
| 16.02.2026 | 33,30 | 33,50 | 33,30 | 33,50 | 1,21% | - |
| 13.02.2026 | 33,10 | 33,10 | 33,10 | 33,10 | -7,02% | - |
| 12.02.2026 | 33,90 | 35,60 | 33,90 | 35,60 | 2,89% | - |
| 11.02.2026 | 34,50 | 34,60 | 34,50 | 34,60 | 2,06% | - |
| 10.02.2026 | 34,00 | 34,00 | 33,80 | 33,90 | 0,30% | - |
| 09.02.2026 | 34,10 | 34,20 | 33,60 | 33,80 | 4,00% | - |
| 06.02.2026 | 33,20 | 33,20 | 32,50 | 32,50 | 0,31% | - |
| 05.02.2026 | 32,60 | 32,70 | 31,70 | 32,40 | -0,61% | - |
| 04.02.2026 | 30,30 | 34,70 | 29,90 | 32,60 | 6,89% | - |
| 03.02.2026 | 30,20 | 30,60 | 29,90 | 30,50 | 6,27% | - |
| 02.02.2026 | 29,10 | 29,10 | 28,50 | 28,70 | -0,35% | - |
| 30.01.2026 | 29,10 | 29,20 | 28,70 | 28,80 | 0,35% | - |
| 29.01.2026 | 28,60 | 29,10 | 28,50 | 28,70 | -0,35% | - |
| 28.01.2026 | 28,80 | 28,90 | 28,80 | 28,80 | -1,37% | - |
| 27.01.2026 | 28,90 | 29,20 | 28,90 | 29,20 | 0,69% | - |
| 26.01.2026 | 29,10 | 29,10 | 29,00 | 29,00 | -2,03% | - |
| 23.01.2026 | 29,50 | 29,60 | 29,50 | 29,60 | 0,34% | - |
| 22.01.2026 | 29,40 | 29,50 | 29,40 | 29,50 | 2,79% | - |
| 21.01.2026 | 28,60 | 28,70 | 28,60 | 28,70 | -1,37% | - |
| 20.01.2026 | 28,80 | 29,10 | 28,80 | 29,10 | 0,34% | - |
| 19.01.2026 | 29,10 | 29,10 | 29,00 | 29,00 | -3,01% | - |
| 16.01.2026 | 29,70 | 29,90 | 29,70 | 29,90 | 3,82% | - |
| 15.01.2026 | 28,70 | 28,90 | 28,70 | 28,80 | -1,03% | - |
| 14.01.2026 | 28,50 | 29,30 | 28,40 | 29,10 | 7,38% | - |
| 13.01.2026 | 26,80 | 27,20 | 26,60 | 27,10 | 3,44% | - |
| 12.01.2026 | 26,40 | 26,40 | 26,20 | 26,20 | 1,55% | - |
| 09.01.2026 | 25,70 | 25,80 | 25,70 | 25,80 | 4,03% | - |
| 08.01.2026 | 25,00 | 25,00 | 24,80 | 24,80 | -2,36% | - |
| 07.01.2026 | 25,40 | 25,40 | 25,20 | 25,40 | 2,01% | - |
| 06.01.2026 | 25,00 | 25,40 | 24,70 | 24,90 | 0,40% | 176,00 |
| 05.01.2026 | 24,90 | 24,90 | 24,80 | 24,80 | 2,48% | - |
| 02.01.2026 | 24,20 | 24,40 | 24,20 | 24,20 | -2,42% | - |
| 29.12.2025 | 24,90 | 24,90 | 24,80 | 24,80 | 1,22% | - |
| 22.12.2025 | 24,60 | 24,60 | 24,50 | 24,50 | 1,24% | - |
| 19.12.2025 | 24,30 | 24,40 | 24,20 | 24,20 | 0,41% | - |
| 18.12.2025 | 24,20 | 24,50 | 24,00 | 24,10 | -3,21% | - |
| 17.12.2025 | 24,60 | 25,10 | 24,60 | 24,90 | 0,81% | - |
| 16.12.2025 | 24,80 | 24,80 | 24,50 | 24,70 | -0,80% | - |
| 15.12.2025 | 25,00 | 25,20 | 24,70 | 24,90 | -1,58% | - |
| 11.12.2025 | 25,20 | 25,30 | 24,70 | 25,30 | 5,86% | - |
| 10.12.2025 | 24,00 | 24,00 | 23,90 | 23,90 | 0,42% | - |
| 09.12.2025 | 23,90 | 23,90 | 23,80 | 23,80 | -0,42% | - |
| 08.12.2025 | 24,00 | 24,00 | 23,80 | 23,90 | 0,00% | - |
| 05.12.2025 | 23,90 | 24,00 | 23,80 | 23,90 | 0,00% | - |
| 04.12.2025 | 24,00 | 24,00 | 23,80 | 23,90 | 0,00% | - |
| 03.12.2025 | 23,80 | 24,10 | 23,60 | 23,90 | 0,42% | - |
| 02.12.2025 | 23,60 | 24,00 | 23,60 | 23,80 | 0,42% | - |
| 01.12.2025 | 23,90 | 23,90 | 23,50 | 23,70 | -0,84% | - |
| 28.11.2025 | 23,80 | 23,90 | 23,80 | 23,90 | 0,00% | - |
| 27.11.2025 | 23,80 | 23,90 | 23,80 | 23,90 | -1,24% | - |
| 26.11.2025 | 24,00 | 24,40 | 23,90 | 24,20 | 2,54% | 1.337,00 |
| 25.11.2025 | 23,60 | 23,60 | 23,50 | 23,60 | 0,85% | - |
| 24.11.2025 | 23,30 | 23,40 | 23,20 | 23,40 | 5,41% | - |
| 21.11.2025 | 22,10 | 22,20 | 22,10 | 22,20 | 0,00% | - |
| 20.11.2025 | 22,30 | 22,30 | 22,20 | 22,20 | 0,00% | - |
| 18.11.2025 | 22,40 | 22,40 | 22,00 | 22,20 | -4,72% | - |
| 14.11.2025 | 23,80 | 23,80 | 23,20 | 23,30 | -2,92% | - |
| 13.11.2025 | 23,90 | 24,00 | 23,90 | 24,00 | -0,41% | - |
| 12.11.2025 | 24,00 | 24,10 | 24,00 | 24,10 | 2,55% | - |
| 11.11.2025 | 23,40 | 23,50 | 23,40 | 23,50 | 3,52% | - |
| 10.11.2025 | 22,90 | 22,90 | 22,70 | 22,70 | 1,79% | - |
| 07.11.2025 | 22,60 | 22,80 | 22,30 | 22,30 | 1,36% | - |
| 06.11.2025 | 22,00 | 22,10 | 21,80 | 22,00 | -3,08% | - |
| 05.11.2025 | 19,25 | 23,20 | 19,20 | 22,70 | 18,23% | - |
| 04.11.2025 | 19,30 | 19,30 | 19,10 | 19,20 | 1,32% | - |
| 03.11.2025 | 19,05 | 19,20 | 18,80 | 18,95 | -0,26% | - |
| 31.10.2025 | 19,30 | 19,80 | 18,95 | 19,00 | -1,04% | - |
| 30.10.2025 | 19,70 | 19,85 | 19,20 | 19,20 | -1,54% | - |
| 29.10.2025 | 19,45 | 19,55 | 19,45 | 19,50 | 0,00% | - |
| 28.10.2025 | 19,55 | 19,55 | 19,50 | 19,50 | -1,02% | - |
| 27.10.2025 | 19,70 | 19,70 | 19,55 | 19,70 | 1,03% | - |
| 24.10.2025 | 19,60 | 19,80 | 19,35 | 19,50 | 1,04% | - |
| 23.10.2025 | 19,30 | 19,40 | 19,30 | 19,30 | -1,78% | - |
| 22.10.2025 | 19,75 | 19,85 | 19,65 | 19,65 | -0,76% | - |
| 21.10.2025 | 19,50 | 19,80 | 19,40 | 19,80 | 1,80% | - |
| 20.10.2025 | 19,05 | 19,55 | 19,00 | 19,45 | 2,91% | - |
| 17.10.2025 | 18,95 | 18,95 | 18,90 | 18,90 | -1,05% | - |
| 16.10.2025 | 19,00 | 19,20 | 19,00 | 19,10 | 0,53% | - |
| 15.10.2025 | 18,95 | 19,30 | 18,75 | 19,00 | 4,11% | - |
| 14.10.2025 | 18,35 | 18,35 | 18,25 | 18,25 | -0,82% | - |
| 13.10.2025 | 17,60 | 18,45 | 17,60 | 18,40 | 0,27% | - |
| 10.10.2025 | 18,35 | 18,45 | 18,35 | 18,35 | -1,61% | - |
| 09.10.2025 | 18,50 | 18,70 | 18,50 | 18,65 | 1,63% | 55,00 |
| 08.10.2025 | 18,35 | 18,35 | 18,30 | 18,35 | 0,27% | - |
| 07.10.2025 | 18,70 | 19,00 | 18,25 | 18,30 | -2,40% | - |
| 06.10.2025 | 18,60 | 19,00 | 18,60 | 18,75 | 2,18% | - |