44,360€
-2,96%
Echtzeit-Aktienkurs KION GROUP AG
Bid:
Ask:
Aktienkurse zur KION GROUP AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 44,13 | 45,99 | 44,05 | 45,95 | 4,36% | 5.105,00 |
| 04.05.2026 | 44,51 | 45,76 | 43,74 | 44,03 | -0,68% | 8.199,00 |
| 30.04.2026 | 45,53 | 46,12 | 42,92 | 44,33 | 3,42% | 6.015,00 |
| 29.04.2026 | 43,48 | 43,86 | 42,78 | 42,87 | -0,91% | 1.239,00 |
| 28.04.2026 | 43,52 | 43,66 | 42,73 | 43,26 | 0,00% | 6.322,00 |
| 27.04.2026 | 43,45 | 44,31 | 43,12 | 43,26 | -0,79% | 4.865,00 |
| 24.04.2026 | 45,99 | 46,18 | 43,11 | 43,61 | -5,54% | 6.828,00 |
| 23.04.2026 | 44,80 | 46,47 | 44,36 | 46,16 | 2,16% | 3.309,00 |
| 22.04.2026 | 46,01 | 46,44 | 44,50 | 45,19 | -0,73% | 1.558,00 |
| 21.04.2026 | 47,55 | 47,93 | 45,47 | 45,52 | -3,72% | 2.056,00 |
| 20.04.2026 | 48,04 | 48,11 | 46,96 | 47,28 | -2,62% | 2.413,00 |
| 17.04.2026 | 47,37 | 49,73 | 46,81 | 48,55 | 2,78% | 3.920,00 |
| 16.04.2026 | 46,80 | 47,84 | 46,50 | 47,23 | 1,45% | 2.094,00 |
| 15.04.2026 | 45,47 | 46,71 | 45,34 | 46,56 | 2,28% | 2.544,00 |
| 14.04.2026 | 44,93 | 45,64 | 44,74 | 45,52 | 1,35% | 3.817,00 |
| 13.04.2026 | 44,40 | 44,92 | 43,87 | 44,91 | -0,14% | 3.577,00 |
| 10.04.2026 | 43,71 | 45,57 | 43,47 | 44,98 | 2,55% | 6.242,00 |
| 09.04.2026 | 44,40 | 44,49 | 43,45 | 43,86 | -1,77% | 1.723,00 |
| 08.04.2026 | 44,00 | 45,62 | 43,85 | 44,65 | 6,83% | 14.323,00 |
| 07.04.2026 | 42,07 | 42,38 | 40,88 | 41,79 | -0,69% | 6.847,00 |
| 02.04.2026 | 44,56 | 44,71 | 41,28 | 42,08 | -8,36% | 16.210,00 |
| 01.04.2026 | 45,93 | 46,95 | 45,67 | 45,92 | 1,41% | 2.070,00 |
| 31.03.2026 | 44,33 | 45,37 | 44,06 | 45,28 | 3,17% | 1.990,00 |
| 30.03.2026 | 44,54 | 44,69 | 43,70 | 43,89 | -0,97% | 1.925,00 |
| 27.03.2026 | 45,09 | 45,37 | 43,54 | 44,32 | -1,51% | 5.487,00 |
| 26.03.2026 | 45,16 | 45,49 | 44,20 | 45,00 | -0,97% | 4.796,00 |
| 25.03.2026 | 44,96 | 45,96 | 44,78 | 45,44 | 1,66% | 5.938,00 |
| 24.03.2026 | 45,35 | 45,71 | 44,02 | 44,70 | -2,36% | 4.154,00 |
| 23.03.2026 | 42,22 | 46,22 | 41,50 | 45,78 | 5,95% | 9.652,00 |
| 20.03.2026 | 44,77 | 45,94 | 42,87 | 43,21 | -3,66% | 3.316,00 |
| 19.03.2026 | 46,27 | 46,29 | 44,03 | 44,85 | -2,75% | 5.267,00 |
| 18.03.2026 | 46,92 | 48,10 | 46,03 | 46,12 | -0,82% | 5.107,00 |
| 17.03.2026 | 45,72 | 46,99 | 45,28 | 46,50 | 1,09% | 1.422,00 |
| 16.03.2026 | 46,02 | 46,36 | 44,60 | 46,00 | 0,70% | 3.010,00 |
| 13.03.2026 | 48,00 | 48,04 | 45,39 | 45,68 | -4,59% | 4.327,00 |
| 12.03.2026 | 48,70 | 49,27 | 47,31 | 47,88 | -2,80% | 2.649,00 |
| 11.03.2026 | 50,33 | 50,55 | 48,74 | 49,26 | -2,46% | 8.052,00 |
| 10.03.2026 | 49,71 | 51,80 | 49,58 | 50,50 | 2,04% | 7.538,00 |
| 09.03.2026 | 49,01 | 49,67 | 47,85 | 49,49 | -2,10% | 6.156,00 |
| 06.03.2026 | 52,50 | 52,68 | 50,35 | 50,55 | -3,07% | 6.110,00 |
| 05.03.2026 | 53,93 | 54,43 | 51,98 | 52,15 | -4,18% | 5.433,00 |
| 04.03.2026 | 53,55 | 54,95 | 52,53 | 54,43 | 3,57% | 7.914,00 |
| 03.03.2026 | 55,10 | 55,38 | 51,40 | 52,55 | -7,85% | 11.108,00 |
| 02.03.2026 | 56,70 | 57,80 | 55,73 | 57,03 | -1,34% | 3.567,00 |
| 27.02.2026 | 56,90 | 58,68 | 56,75 | 57,80 | 2,12% | 3.442,00 |
| 26.02.2026 | 58,40 | 61,08 | 55,83 | 56,60 | -10,37% | 17.427,00 |
| 25.02.2026 | 63,83 | 63,93 | 62,25 | 63,15 | -1,14% | 4.157,00 |
| 24.02.2026 | 64,78 | 64,98 | 63,70 | 63,88 | -1,31% | 1.635,00 |
| 23.02.2026 | 64,90 | 65,73 | 64,18 | 64,73 | -0,96% | 5.824,00 |
| 20.02.2026 | 65,08 | 66,65 | 64,75 | 65,35 | 0,58% | 3.061,00 |
| 19.02.2026 | 65,15 | 65,75 | 64,38 | 64,98 | -0,42% | 1.353,00 |
| 18.02.2026 | 64,78 | 66,38 | 64,48 | 65,25 | 0,89% | 533,00 |
| 17.02.2026 | 65,20 | 65,58 | 63,68 | 64,68 | -1,22% | 1.214,00 |
| 16.02.2026 | 64,38 | 65,55 | 64,25 | 65,48 | 1,71% | 885,00 |
| 13.02.2026 | 64,58 | 64,85 | 61,78 | 64,38 | -0,62% | 1.698,00 |
| 12.02.2026 | 63,80 | 67,85 | 63,63 | 64,78 | 1,69% | 3.917,00 |
| 11.02.2026 | 64,33 | 64,65 | 62,60 | 63,70 | -1,01% | 2.580,00 |
| 10.02.2026 | 62,33 | 64,48 | 62,28 | 64,35 | 3,08% | 1.781,00 |
| 09.02.2026 | 61,28 | 62,83 | 61,00 | 62,43 | 2,21% | 1.456,00 |
| 06.02.2026 | 61,50 | 61,85 | 60,63 | 61,08 | -0,49% | 1.956,00 |
| 05.02.2026 | 59,65 | 61,58 | 59,35 | 61,38 | 2,98% | 4.575,00 |
| 04.02.2026 | 59,60 | 60,25 | 59,33 | 59,60 | 0,17% | 1.230,00 |
| 03.02.2026 | 60,03 | 60,35 | 59,00 | 59,50 | -0,63% | 707,00 |
| 02.02.2026 | 58,83 | 60,33 | 58,20 | 59,88 | 0,63% | 2.171,00 |
| 30.01.2026 | 60,20 | 60,45 | 58,68 | 59,50 | -1,37% | 4.388,00 |
| 29.01.2026 | 63,05 | 64,00 | 59,75 | 60,33 | -3,90% | 9.091,00 |
| 28.01.2026 | 62,55 | 63,45 | 62,18 | 62,78 | 0,48% | 7.170,00 |
| 27.01.2026 | 62,75 | 63,13 | 61,78 | 62,48 | -0,56% | 2.225,00 |
| 26.01.2026 | 63,28 | 63,93 | 62,00 | 62,83 | -3,94% | 7.229,00 |
| 23.01.2026 | 65,63 | 65,80 | 64,70 | 65,40 | -0,30% | 2.677,00 |
| 22.01.2026 | 64,58 | 65,95 | 64,23 | 65,60 | 2,18% | 5.643,00 |
| 21.01.2026 | 62,38 | 64,40 | 62,05 | 64,20 | 3,05% | 8.090,00 |
| 20.01.2026 | 62,43 | 63,20 | 61,50 | 62,30 | -1,31% | 3.768,00 |
| 19.01.2026 | 62,38 | 64,03 | 61,23 | 63,13 | -1,33% | 4.043,00 |
| 16.01.2026 | 64,78 | 65,28 | 63,78 | 63,98 | -0,85% | 3.602,00 |
| 15.01.2026 | 63,95 | 64,88 | 63,65 | 64,53 | 0,94% | 948,00 |
| 14.01.2026 | 64,50 | 65,20 | 63,58 | 63,93 | -1,04% | 3.363,00 |
| 13.01.2026 | 65,98 | 66,13 | 63,43 | 64,60 | -2,12% | 5.211,00 |
| 12.01.2026 | 67,58 | 67,80 | 64,85 | 66,00 | -2,58% | 9.773,00 |
| 09.01.2026 | 69,05 | 69,45 | 67,25 | 67,75 | -2,06% | 1.668,00 |
| 08.01.2026 | 69,83 | 70,03 | 68,63 | 69,18 | -1,21% | 3.201,00 |
| 07.01.2026 | 69,63 | 70,38 | 69,43 | 70,03 | 0,50% | 3.900,00 |
| 06.01.2026 | 70,40 | 70,48 | 68,75 | 69,68 | -0,78% | 1.604,00 |
| 05.01.2026 | 69,95 | 70,33 | 68,40 | 70,23 | 0,50% | 2.596,00 |
| 02.01.2026 | 68,10 | 70,05 | 67,20 | 69,88 | 2,49% | 4.878,00 |
| 30.12.2025 | 67,95 | 68,18 | 67,40 | 68,18 | 0,41% | 636,00 |
| 29.12.2025 | 66,98 | 68,28 | 66,80 | 67,90 | 1,65% | 2.245,00 |
| 23.12.2025 | 67,28 | 67,33 | 66,35 | 66,80 | -0,67% | 640,00 |
| 22.12.2025 | 66,55 | 67,48 | 66,38 | 67,25 | 0,94% | 1.357,00 |
| 19.12.2025 | 66,28 | 66,85 | 65,88 | 66,63 | 0,57% | 1.326,00 |
| 18.12.2025 | 63,80 | 66,63 | 63,60 | 66,25 | 4,00% | 2.214,00 |
| 17.12.2025 | 63,90 | 66,50 | 63,65 | 63,70 | -0,20% | 1.956,00 |
| 16.12.2025 | 64,20 | 64,55 | 63,43 | 63,83 | -1,08% | 13.310,00 |
| 15.12.2025 | 65,23 | 65,30 | 64,15 | 64,53 | -0,65% | 2.298,00 |
| 12.12.2025 | 66,95 | 67,18 | 64,68 | 64,95 | -2,77% | 4.938,00 |
| 11.12.2025 | 66,00 | 67,38 | 65,90 | 66,80 | 0,53% | 2.704,00 |
| 10.12.2025 | 65,58 | 66,58 | 64,60 | 66,45 | 1,37% | 1.772,00 |
| 09.12.2025 | 65,53 | 66,40 | 65,45 | 65,55 | -0,11% | 1.318,00 |
| 08.12.2025 | 64,95 | 66,60 | 64,80 | 65,63 | 0,73% | 2.355,00 |
| 05.12.2025 | 64,50 | 66,10 | 64,08 | 65,15 | -1,40% | 2.080,00 |