18,950€
-0,26%
Echtzeit-Aktienkurs Kennametal Inc.
Bid:
Ask:
Aktienkurse zur Kennametal Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.08.2025 | 17,05 | 17,65 | 16,85 | 17,35 | 1,76% | - |
| 07.08.2025 | 17,40 | 17,95 | 17,05 | 17,05 | -3,13% | 500,00 |
| 06.08.2025 | 21,70 | 21,90 | 15,10 | 17,60 | -19,63% | - |
| 05.08.2025 | 21,30 | 21,90 | 21,30 | 21,90 | 1,86% | - |
| 04.08.2025 | 21,10 | 21,50 | 21,00 | 21,50 | 2,38% | - |
| 01.08.2025 | 21,70 | 21,70 | 20,70 | 21,00 | -2,78% | - |
| 31.07.2025 | 21,70 | 21,90 | 21,50 | 21,60 | -0,46% | 300,00 |
| 30.07.2025 | 21,90 | 22,20 | 21,70 | 21,70 | 0,00% | - |
| 29.07.2025 | 21,90 | 22,10 | 21,70 | 21,70 | 0,00% | - |
| 28.07.2025 | 21,70 | 21,90 | 21,70 | 21,70 | 0,00% | - |
| 25.07.2025 | 21,50 | 21,80 | 21,10 | 21,70 | 0,00% | - |
| 24.07.2025 | 21,90 | 21,90 | 21,50 | 21,70 | 0,00% | - |
| 23.07.2025 | 21,50 | 21,90 | 21,50 | 21,70 | 1,88% | 400,00 |
| 22.07.2025 | 20,90 | 21,30 | 20,90 | 21,30 | 0,95% | - |
| 21.07.2025 | 21,10 | 21,50 | 20,90 | 21,10 | -0,94% | - |
| 18.07.2025 | 21,50 | 21,50 | 21,10 | 21,30 | 0,00% | - |
| 17.07.2025 | 20,90 | 21,50 | 20,90 | 21,30 | 2,90% | - |
| 16.07.2025 | 20,70 | 21,10 | 20,50 | 20,70 | -0,96% | - |
| 15.07.2025 | 20,90 | 21,10 | 20,70 | 20,90 | -0,48% | - |
| 14.07.2025 | 21,10 | 21,30 | 20,50 | 21,00 | -0,47% | - |
| 11.07.2025 | 21,10 | 21,20 | 20,70 | 21,10 | -0,47% | - |
| 10.07.2025 | 20,70 | 21,40 | 20,60 | 21,20 | 1,92% | - |
| 09.07.2025 | 20,40 | 20,80 | 20,30 | 20,80 | 1,96% | - |
| 08.07.2025 | 20,15 | 20,60 | 20,10 | 20,40 | 1,49% | - |
| 07.07.2025 | 20,50 | 20,80 | 20,10 | 20,10 | -1,95% | - |
| 04.07.2025 | 20,70 | 20,70 | 20,50 | 20,50 | -1,44% | - |
| 03.07.2025 | 20,60 | 21,00 | 20,60 | 20,80 | 0,97% | - |
| 02.07.2025 | 20,30 | 20,80 | 20,30 | 20,60 | 0,98% | - |
| 01.07.2025 | 19,50 | 20,70 | 19,20 | 20,40 | 4,88% | - |
| 30.06.2025 | 19,75 | 19,80 | 19,45 | 19,45 | -1,52% | - |
| 27.06.2025 | 19,85 | 20,20 | 19,60 | 19,75 | -0,50% | - |
| 26.06.2025 | 19,55 | 20,00 | 19,35 | 19,85 | 2,06% | - |
| 25.06.2025 | 18,95 | 19,70 | 18,95 | 19,45 | 2,64% | - |
| 24.06.2025 | 18,75 | 19,05 | 18,75 | 18,95 | 0,53% | - |
| 23.06.2025 | 18,95 | 19,10 | 18,55 | 18,85 | -0,53% | - |
| 20.06.2025 | 19,10 | 19,25 | 18,75 | 18,95 | -0,26% | - |
| 19.06.2025 | 19,15 | 19,25 | 18,95 | 19,00 | -0,78% | - |
| 18.06.2025 | 19,25 | 19,45 | 19,15 | 19,15 | -0,52% | - |
| 17.06.2025 | 19,25 | 19,45 | 19,05 | 19,25 | 0,00% | - |
| 16.06.2025 | 18,95 | 19,25 | 18,95 | 19,25 | 1,58% | - |
| 13.06.2025 | 19,30 | 19,35 | 18,85 | 18,95 | -1,04% | - |
| 12.06.2025 | 19,65 | 19,65 | 18,95 | 19,15 | -2,54% | - |
| 11.06.2025 | 19,60 | 19,75 | 19,40 | 19,65 | 0,51% | - |
| 10.06.2025 | 19,45 | 19,60 | 19,35 | 19,55 | 0,51% | - |
| 09.06.2025 | 19,25 | 19,60 | 19,15 | 19,45 | 1,04% | - |
| 06.06.2025 | 19,05 | 19,60 | 18,95 | 19,25 | 1,05% | - |
| 05.06.2025 | 18,95 | 19,20 | 18,75 | 19,05 | 0,53% | - |
| 04.06.2025 | 18,95 | 19,05 | 18,80 | 18,95 | 0,00% | - |
| 03.06.2025 | 18,65 | 19,15 | 18,55 | 18,95 | 2,43% | - |
| 02.06.2025 | 18,90 | 19,00 | 18,40 | 18,50 | -2,89% | - |
| 30.05.2025 | 19,20 | 19,35 | 18,95 | 19,05 | -1,04% | - |