26,400€
6,45%
Echtzeit-Aktienkurs Kennametal Inc.
Bid:
Ask:
Aktienkurse zur Kennametal Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 03.10.2025 | 18,40 | 18,40 | 18,30 | 18,35 | 2,23% | - |
| 02.10.2025 | 17,95 | 18,00 | 17,90 | 17,95 | 1,13% | - |
| 01.10.2025 | 17,85 | 17,85 | 17,55 | 17,75 | 0,00% | - |
| 30.09.2025 | 17,75 | 17,80 | 17,70 | 17,75 | -1,11% | - |
| 29.09.2025 | 17,95 | 17,95 | 17,95 | 17,95 | 0,56% | - |
| 26.09.2025 | 17,85 | 17,90 | 17,70 | 17,85 | 0,56% | - |
| 25.09.2025 | 17,75 | 17,85 | 17,70 | 17,75 | -0,84% | - |
| 24.09.2025 | 17,85 | 17,90 | 17,85 | 17,90 | 0,00% | - |
| 23.09.2025 | 17,75 | 17,90 | 17,75 | 17,90 | 0,28% | - |
| 22.09.2025 | 17,90 | 17,90 | 17,85 | 17,85 | -1,11% | - |
| 19.09.2025 | 18,10 | 18,30 | 18,05 | 18,05 | 2,85% | - |
| 18.09.2025 | 17,50 | 17,65 | 17,50 | 17,55 | 0,29% | - |
| 17.09.2025 | 17,50 | 17,50 | 17,45 | 17,50 | 0,86% | - |
| 16.09.2025 | 17,85 | 17,90 | 17,35 | 17,35 | -3,07% | - |
| 15.09.2025 | 17,70 | 18,00 | 17,65 | 17,90 | -0,56% | - |
| 12.09.2025 | 17,95 | 18,00 | 17,95 | 18,00 | 0,56% | - |
| 11.09.2025 | 17,90 | 17,95 | 17,90 | 17,90 | -0,56% | - |
| 10.09.2025 | 17,95 | 18,00 | 17,95 | 18,00 | -1,10% | - |
| 09.09.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -1,36% | - |
| 08.09.2025 | 18,75 | 18,90 | 18,30 | 18,45 | -1,34% | - |
| 05.09.2025 | 18,75 | 18,95 | 18,50 | 18,70 | -0,27% | - |
| 04.09.2025 | 18,35 | 18,75 | 18,20 | 18,75 | 2,74% | - |
| 03.09.2025 | 18,30 | 18,35 | 18,05 | 18,25 | -0,27% | - |
| 02.09.2025 | 18,30 | 18,45 | 18,15 | 18,30 | 0,00% | - |
| 01.09.2025 | 18,35 | 18,35 | 18,25 | 18,30 | -0,27% | - |
| 29.08.2025 | 18,60 | 18,65 | 18,25 | 18,35 | -1,61% | - |
| 28.08.2025 | 18,55 | 18,80 | 18,25 | 18,65 | 1,08% | - |
| 27.08.2025 | 18,40 | 18,65 | 18,35 | 18,45 | 0,00% | - |
| 26.08.2025 | 18,50 | 18,60 | 18,25 | 18,45 | 0,00% | - |
| 25.08.2025 | 18,45 | 18,65 | 18,30 | 18,45 | -0,27% | - |
| 22.08.2025 | 17,95 | 18,65 | 17,90 | 18,50 | 3,64% | - |
| 21.08.2025 | 17,85 | 17,95 | 17,65 | 17,85 | 0,00% | - |
| 20.08.2025 | 18,10 | 18,15 | 17,75 | 17,85 | -1,11% | - |
| 19.08.2025 | 17,90 | 18,35 | 17,75 | 18,05 | 1,69% | 500,00 |
| 18.08.2025 | 17,95 | 18,15 | 17,65 | 17,75 | -1,66% | - |
| 15.08.2025 | 18,20 | 18,55 | 17,95 | 18,05 | -1,10% | - |
| 14.08.2025 | 18,35 | 18,45 | 17,95 | 18,25 | -0,54% | - |
| 13.08.2025 | 17,65 | 18,35 | 17,60 | 18,35 | 3,67% | - |
| 12.08.2025 | 17,35 | 18,05 | 17,30 | 17,70 | 0,85% | 1,00 |
| 11.08.2025 | 17,55 | 17,65 | 17,35 | 17,55 | 1,15% | - |