28,100€
-6,33%
Echtzeit-Aktienkurs Kennametal Inc.
Bid:
Ask:
Aktienkurse zur Kennametal Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 28,90 | 29,00 | 28,70 | 29,00 | -3,33% | - |
| 28.05.2026 | 30,30 | 30,30 | 29,90 | 30,00 | -5,36% | - |
| 27.05.2026 | 31,70 | 31,70 | 31,70 | 31,70 | 1,28% | - |
| 26.05.2026 | 31,40 | 31,40 | 31,30 | 31,30 | 0,00% | - |
| 25.05.2026 | 30,30 | 31,30 | 30,30 | 31,30 | 2,96% | - |
| 22.05.2026 | 30,30 | 30,50 | 30,10 | 30,40 | -0,33% | - |
| 21.05.2026 | 30,70 | 30,90 | 30,30 | 30,50 | 2,35% | - |
| 20.05.2026 | 29,90 | 29,90 | 29,70 | 29,80 | -1,00% | - |
| 19.05.2026 | 29,90 | 30,10 | 29,80 | 30,10 | 1,69% | - |
| 18.05.2026 | 29,70 | 29,90 | 29,50 | 29,60 | -1,66% | - |
| 15.05.2026 | 30,30 | 30,30 | 30,10 | 30,10 | 0,00% | - |
| 14.05.2026 | 29,90 | 30,10 | 29,90 | 30,10 | -1,31% | - |
| 13.05.2026 | 31,30 | 31,30 | 30,10 | 30,50 | -0,65% | - |
| 12.05.2026 | 31,20 | 31,60 | 30,70 | 30,70 | -2,54% | - |
| 11.05.2026 | 30,70 | 31,50 | 30,10 | 31,50 | -3,67% | - |
| 08.05.2026 | 35,50 | 36,10 | 32,50 | 32,70 | -11,38% | - |
| 07.05.2026 | 36,90 | 36,90 | 36,90 | 36,90 | 14,95% | - |
| 06.05.2026 | 32,10 | 32,10 | 31,90 | 32,10 | 0,00% | - |
| 05.05.2026 | 31,50 | 32,70 | 31,50 | 32,10 | -2,13% | - |
| 04.05.2026 | 32,90 | 33,10 | 32,70 | 32,80 | -0,30% | - |
| 30.04.2026 | 32,90 | 34,00 | 32,80 | 32,90 | -2,08% | - |
| 29.04.2026 | 33,50 | 33,60 | 33,50 | 33,60 | -0,88% | - |
| 28.04.2026 | 33,90 | 34,30 | 33,70 | 33,90 | 0,00% | - |
| 27.04.2026 | 33,50 | 34,00 | 33,20 | 33,90 | 0,30% | - |
| 24.04.2026 | 33,70 | 33,90 | 33,70 | 33,80 | 0,30% | - |
| 23.04.2026 | 33,30 | 34,40 | 32,90 | 33,70 | 1,20% | - |
| 22.04.2026 | 33,10 | 33,50 | 33,10 | 33,30 | 0,60% | - |
| 21.04.2026 | 32,70 | 33,10 | 32,70 | 33,10 | 0,61% | - |
| 20.04.2026 | 32,70 | 32,90 | 32,70 | 32,90 | 0,00% | - |
| 17.04.2026 | 32,50 | 32,90 | 32,50 | 32,90 | 1,23% | - |
| 16.04.2026 | 32,30 | 32,50 | 32,30 | 32,50 | -2,40% | - |
| 15.04.2026 | 33,30 | 33,30 | 33,10 | 33,30 | 0,00% | - |
| 14.04.2026 | 33,70 | 34,10 | 33,10 | 33,30 | 0,91% | - |
| 13.04.2026 | 33,10 | 33,10 | 33,00 | 33,00 | -0,90% | - |
| 10.04.2026 | 33,50 | 33,70 | 33,30 | 33,30 | -0,60% | - |
| 09.04.2026 | 32,50 | 33,50 | 32,10 | 33,50 | 5,35% | - |
| 08.04.2026 | 31,30 | 32,00 | 31,10 | 31,80 | 2,25% | - |
| 07.04.2026 | 31,10 | 31,50 | 30,90 | 31,10 | -0,64% | - |
| 02.04.2026 | 31,50 | 31,70 | 31,30 | 31,30 | 0,00% | - |
| 01.04.2026 | 31,30 | 31,30 | 31,30 | 31,30 | 1,95% | - |
| 31.03.2026 | 30,30 | 30,90 | 30,30 | 30,70 | -2,23% | - |
| 30.03.2026 | 31,30 | 31,50 | 31,30 | 31,40 | 1,29% | - |
| 27.03.2026 | 30,90 | 31,00 | 30,90 | 31,00 | -0,32% | - |
| 26.03.2026 | 31,30 | 31,50 | 30,90 | 31,10 | -1,27% | - |
| 25.03.2026 | 31,10 | 31,50 | 31,10 | 31,50 | 2,61% | - |
| 24.03.2026 | 30,70 | 30,70 | 30,50 | 30,70 | 4,78% | - |
| 23.03.2026 | 29,50 | 29,50 | 29,30 | 29,30 | -0,68% | - |
| 20.03.2026 | 30,50 | 30,60 | 29,10 | 29,50 | -5,75% | - |
| 19.03.2026 | 31,50 | 31,50 | 31,10 | 31,30 | -4,57% | - |
| 18.03.2026 | 32,50 | 32,80 | 32,50 | 32,80 | -0,30% | - |
| 17.03.2026 | 32,70 | 32,90 | 32,70 | 32,90 | -2,37% | - |
| 16.03.2026 | 33,50 | 33,70 | 33,50 | 33,70 | -0,88% | - |
| 13.03.2026 | 33,70 | 34,00 | 33,60 | 34,00 | -2,02% | - |
| 12.03.2026 | 34,90 | 34,90 | 34,50 | 34,70 | 5,47% | - |
| 11.03.2026 | 32,70 | 32,90 | 32,70 | 32,90 | 0,30% | - |
| 10.03.2026 | 32,90 | 33,00 | 32,80 | 32,80 | 3,14% | - |
| 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 | -0,88% | - |
| 27.02.2026 | 33,80 | 34,10 | 33,00 | 34,10 | 1,19% | - |
| 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% | - |