42,110€
-8,00%
Echtzeit-Aktienkurs KION GROUP AG
Bid:
Ask:
Aktienkurse zur KION GROUP AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 44,79 | 45,18 | 41,37 | 41,78 | -8,72% | 2.790,00 |
| 01.04.2026 | 45,32 | 46,89 | 45,32 | 45,77 | 0,97% | 1.006,00 |
| 31.03.2026 | 43,58 | 45,42 | 43,58 | 45,33 | 2,70% | 459,00 |
| 30.03.2026 | 44,18 | 44,77 | 43,76 | 44,14 | -0,38% | 178,00 |
| 27.03.2026 | 45,35 | 45,79 | 43,54 | 44,31 | -1,58% | 300,00 |
| 26.03.2026 | 45,06 | 45,43 | 44,20 | 45,02 | -1,03% | 504,00 |
| 25.03.2026 | 44,91 | 45,92 | 44,77 | 45,49 | 1,31% | 1.014,00 |
| 24.03.2026 | 45,26 | 45,77 | 44,02 | 44,90 | -2,33% | 90,00 |
| 23.03.2026 | 42,50 | 46,18 | 41,26 | 45,97 | 7,16% | 1.164,00 |
| 20.03.2026 | 45,02 | 45,93 | 42,82 | 42,90 | -4,65% | 291,00 |
| 19.03.2026 | 46,03 | 46,30 | 44,02 | 44,99 | -2,30% | 1.031,00 |
| 18.03.2026 | 46,66 | 48,08 | 45,95 | 46,05 | -1,31% | 1.003,00 |
| 17.03.2026 | 45,52 | 46,99 | 45,28 | 46,66 | 1,39% | 632,00 |
| 16.03.2026 | 46,06 | 46,34 | 44,60 | 46,02 | 0,39% | 653,00 |
| 13.03.2026 | 47,85 | 48,34 | 45,40 | 45,84 | -4,18% | 760,00 |
| 12.03.2026 | 48,73 | 49,25 | 47,32 | 47,84 | -3,26% | 1.153,00 |
| 11.03.2026 | 50,45 | 50,65 | 48,74 | 49,45 | -1,54% | 786,00 |
| 10.03.2026 | 49,35 | 51,75 | 49,35 | 50,23 | 1,69% | 1.222,00 |
| 09.03.2026 | 50,55 | 50,55 | 47,87 | 49,39 | -2,29% | 764,00 |
| 06.03.2026 | 52,70 | 52,70 | 50,35 | 50,55 | -3,81% | 747,00 |
| 05.03.2026 | 53,85 | 54,38 | 52,00 | 52,55 | -3,75% | 427,00 |
| 04.03.2026 | 52,23 | 54,90 | 51,93 | 54,60 | 3,80% | 1.055,00 |
| 03.03.2026 | 56,68 | 57,18 | 51,40 | 52,60 | -8,20% | 3.427,00 |
| 02.03.2026 | 57,10 | 57,75 | 55,70 | 57,30 | -1,55% | 528,00 |
| 27.02.2026 | 56,65 | 58,65 | 56,45 | 58,20 | 2,83% | 1.130,00 |
| 26.02.2026 | 62,85 | 63,00 | 55,83 | 56,60 | -9,94% | 4.430,00 |
| 25.02.2026 | 63,83 | 63,95 | 62,60 | 62,85 | -1,45% | 31,00 |
| 24.02.2026 | 64,63 | 64,93 | 63,70 | 63,78 | -1,39% | 20,00 |
| 23.02.2026 | 65,25 | 65,73 | 64,23 | 64,68 | -2,23% | 2,00 |
| 20.02.2026 | 65,08 | 66,63 | 64,70 | 66,15 | 1,89% | - |
| 19.02.2026 | 65,23 | 65,75 | 64,38 | 64,93 | -1,93% | - |
| 18.02.2026 | 64,73 | 66,25 | 64,48 | 66,20 | 2,76% | 55,00 |
| 17.02.2026 | 65,18 | 65,53 | 63,93 | 64,43 | -1,60% | 369,00 |
| 16.02.2026 | 64,30 | 65,55 | 64,23 | 65,48 | 3,27% | 369,00 |
| 13.02.2026 | 64,63 | 64,88 | 61,80 | 63,40 | -3,98% | 56,00 |
| 12.02.2026 | 63,93 | 67,80 | 63,65 | 66,03 | 3,65% | 570,00 |
| 11.02.2026 | 64,43 | 64,65 | 62,60 | 63,70 | -0,55% | 25,00 |
| 10.02.2026 | 62,28 | 64,18 | 62,00 | 64,05 | 2,69% | 10,00 |
| 09.02.2026 | 60,93 | 62,43 | 60,93 | 62,38 | 2,21% | 15,00 |
| 06.02.2026 | 61,40 | 61,85 | 60,63 | 61,03 | -0,73% | 41,00 |
| 05.02.2026 | 59,58 | 61,60 | 59,35 | 61,48 | 3,45% | 597,00 |
| 04.02.2026 | 59,43 | 60,25 | 59,25 | 59,43 | 0,04% | 29,00 |
| 03.02.2026 | 60,00 | 60,43 | 59,00 | 59,40 | -0,54% | 1,00 |
| 02.02.2026 | 58,95 | 60,30 | 58,25 | 59,73 | 0,17% | 1.073,00 |
| 30.01.2026 | 60,13 | 60,45 | 58,75 | 59,63 | -0,91% | 244,00 |
| 29.01.2026 | 62,70 | 63,98 | 59,78 | 60,18 | -4,22% | 587,00 |
| 28.01.2026 | 62,78 | 63,45 | 62,15 | 62,83 | 0,92% | 82,00 |
| 27.01.2026 | 62,83 | 63,10 | 61,75 | 62,25 | -0,56% | 141,00 |
| 26.01.2026 | 65,13 | 65,18 | 62,00 | 62,60 | -4,39% | 958,00 |
| 23.01.2026 | 65,68 | 65,75 | 64,65 | 65,48 | 0,50% | 31,00 |
| 22.01.2026 | 64,88 | 65,35 | 64,40 | 65,15 | 3,29% | 749,00 |
| 21.01.2026 | 62,28 | 63,90 | 62,05 | 63,08 | 1,45% | 98,00 |
| 20.01.2026 | 63,23 | 63,23 | 61,55 | 62,18 | -1,66% | 775,00 |
| 19.01.2026 | 64,00 | 64,18 | 61,25 | 63,23 | -1,13% | 1.366,00 |
| 16.01.2026 | 64,40 | 65,25 | 63,78 | 63,95 | -0,47% | 70,00 |
| 15.01.2026 | 63,85 | 64,50 | 63,65 | 64,25 | 1,02% | 6,00 |
| 14.01.2026 | 64,53 | 65,08 | 63,60 | 63,60 | -1,40% | 1.064,00 |
| 13.01.2026 | 65,95 | 66,25 | 63,43 | 64,50 | -1,49% | 312,00 |
| 12.01.2026 | 67,78 | 67,80 | 64,90 | 65,48 | -3,43% | 1.546,00 |
| 09.01.2026 | 69,03 | 69,45 | 67,25 | 67,80 | -1,92% | 120,00 |
| 08.01.2026 | 69,78 | 70,00 | 68,78 | 69,13 | -0,93% | 186,00 |
| 07.01.2026 | 69,73 | 70,35 | 69,40 | 69,78 | -0,36% | 2.474,00 |
| 06.01.2026 | 70,10 | 70,45 | 68,75 | 70,03 | -0,04% | 282,00 |
| 05.01.2026 | 70,15 | 70,28 | 68,40 | 70,05 | 0,65% | 1.313,00 |
| 02.01.2026 | 68,05 | 70,05 | 67,20 | 69,60 | 2,47% | 1.435,00 |
| 30.12.2025 | 67,85 | 68,20 | 67,40 | 67,93 | 1,23% | 479,00 |
| 29.12.2025 | 66,95 | 67,30 | 66,75 | 67,10 | 0,15% | 360,00 |
| 23.12.2025 | 67,23 | 67,25 | 66,35 | 67,00 | 0,11% | - |
| 22.12.2025 | 66,43 | 67,48 | 66,43 | 66,93 | 0,53% | 113,00 |
| 19.12.2025 | 66,13 | 66,83 | 65,88 | 66,58 | 0,60% | 22,00 |
| 18.12.2025 | 63,73 | 66,30 | 63,63 | 66,18 | 3,68% | 111,00 |
| 17.12.2025 | 63,68 | 66,45 | 63,68 | 63,83 | -0,47% | 118,00 |
| 16.12.2025 | 64,58 | 64,58 | 63,53 | 64,13 | -0,93% | - |
| 15.12.2025 | 65,03 | 65,48 | 64,15 | 64,73 | -0,38% | 350,00 |
| 12.12.2025 | 66,73 | 67,18 | 64,68 | 64,98 | -2,33% | 270,00 |
| 11.12.2025 | 66,48 | 67,38 | 65,95 | 66,53 | 0,49% | 225,00 |
| 10.12.2025 | 65,53 | 66,20 | 64,60 | 66,20 | 0,72% | 5,00 |
| 09.12.2025 | 65,58 | 66,40 | 65,45 | 65,73 | -0,42% | 228,00 |
| 08.12.2025 | 65,00 | 66,65 | 64,80 | 66,00 | 1,81% | 16,00 |
| 05.12.2025 | 66,10 | 66,10 | 63,83 | 64,83 | -1,89% | 645,00 |
| 04.12.2025 | 65,53 | 67,03 | 65,50 | 66,08 | 0,92% | 596,00 |
| 03.12.2025 | 64,38 | 65,53 | 64,00 | 65,48 | 2,50% | 295,00 |
| 02.12.2025 | 63,88 | 64,28 | 63,30 | 63,88 | 0,39% | 1,00 |
| 01.12.2025 | 64,68 | 64,68 | 62,58 | 63,63 | -1,59% | 64,00 |
| 28.11.2025 | 62,98 | 64,80 | 62,93 | 64,65 | 2,42% | 916,00 |
| 27.11.2025 | 62,53 | 63,65 | 62,40 | 63,13 | 0,88% | 253,00 |
| 26.11.2025 | 61,88 | 62,58 | 61,15 | 62,58 | 1,42% | 464,00 |
| 25.11.2025 | 60,50 | 61,88 | 59,88 | 61,70 | 1,86% | 6.319,00 |
| 24.11.2025 | 59,68 | 61,08 | 59,43 | 60,58 | 3,59% | 435,00 |
| 21.11.2025 | 57,78 | 60,30 | 57,28 | 58,48 | -3,19% | 467,00 |
| 20.11.2025 | 61,00 | 61,90 | 59,38 | 60,40 | -0,62% | 417,00 |
| 19.11.2025 | 60,18 | 61,98 | 59,90 | 60,78 | -0,61% | 501,00 |
| 18.11.2025 | 61,63 | 61,65 | 60,65 | 61,15 | -1,41% | 200,00 |
| 17.11.2025 | 62,20 | 63,60 | 61,70 | 62,03 | -1,39% | 359,00 |
| 14.11.2025 | 62,60 | 62,98 | 60,95 | 62,90 | 0,36% | 14,00 |
| 13.11.2025 | 63,60 | 64,70 | 62,63 | 62,68 | -0,91% | 87,00 |
| 12.11.2025 | 62,10 | 63,48 | 61,68 | 63,25 | 2,02% | 875,00 |
| 11.11.2025 | 61,63 | 62,05 | 60,45 | 62,00 | 0,53% | 821,00 |
| 10.11.2025 | 62,15 | 63,20 | 61,33 | 61,68 | -0,28% | 1.123,00 |
| 07.11.2025 | 60,58 | 62,05 | 60,30 | 61,85 | 0,37% | 1.220,00 |