59,425€
-0,50%
Echtzeit-Aktienkurs KION GROUP AG
Bid:
Ask:
Aktienkurse zur KION GROUP AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2025 | 61,68 | 61,75 | 60,58 | 61,63 | 0,37% | 300,00 |
| 05.11.2025 | 61,68 | 62,30 | 60,83 | 61,40 | -1,29% | 473,00 |
| 04.11.2025 | 63,85 | 64,35 | 61,83 | 62,20 | -3,15% | 276,00 |
| 03.11.2025 | 61,38 | 64,78 | 61,38 | 64,23 | 4,47% | 1.904,00 |
| 31.10.2025 | 57,43 | 61,70 | 57,28 | 61,48 | 6,77% | 3.037,00 |
| 30.10.2025 | 57,50 | 58,58 | 54,83 | 57,58 | 0,44% | 396,00 |
| 29.10.2025 | 57,03 | 57,55 | 55,83 | 57,33 | 0,61% | 1.997,00 |
| 28.10.2025 | 56,93 | 56,98 | 55,83 | 56,98 | 0,18% | 743,00 |
| 27.10.2025 | 57,08 | 58,00 | 56,53 | 56,88 | 0,62% | 275,00 |
| 24.10.2025 | 56,18 | 57,38 | 56,08 | 56,53 | 0,67% | 138,00 |
| 23.10.2025 | 54,58 | 57,80 | 54,48 | 56,15 | 1,77% | - |
| 22.10.2025 | 55,18 | 55,25 | 54,63 | 55,18 | -0,23% | 1,00 |
| 21.10.2025 | 55,98 | 56,03 | 55,00 | 55,30 | -1,25% | 640,00 |
| 20.10.2025 | 55,20 | 56,75 | 55,20 | 56,00 | 1,27% | 1.119,00 |
| 17.10.2025 | 54,58 | 55,40 | 53,68 | 55,30 | 0,87% | 661,00 |
| 16.10.2025 | 53,43 | 55,83 | 53,03 | 54,83 | 3,64% | 680,00 |
| 15.10.2025 | 54,48 | 55,30 | 52,25 | 52,90 | -2,13% | 1.428,00 |
| 14.10.2025 | 56,23 | 56,30 | 53,88 | 54,05 | -3,57% | 976,00 |
| 13.10.2025 | 54,40 | 56,78 | 53,83 | 56,05 | 2,75% | 200,00 |
| 10.10.2025 | 57,53 | 57,65 | 54,53 | 54,55 | -5,17% | 873,00 |
| 09.10.2025 | 56,85 | 58,53 | 56,55 | 57,53 | 1,63% | 31,00 |
| 08.10.2025 | 56,30 | 56,95 | 55,85 | 56,60 | -0,92% | 1.023,00 |
| 07.10.2025 | 57,53 | 57,60 | 56,20 | 57,13 | -0,74% | 103,00 |
| 06.10.2025 | 58,18 | 58,60 | 57,38 | 57,55 | -2,08% | 99,00 |
| 03.10.2025 | 59,23 | 60,20 | 58,08 | 58,78 | -0,51% | 50,00 |
| 02.10.2025 | 59,03 | 60,38 | 56,95 | 59,08 | 1,81% | 933,00 |
| 01.10.2025 | 57,53 | 58,33 | 56,75 | 58,03 | 1,35% | 87,00 |
| 30.09.2025 | 56,88 | 57,50 | 56,40 | 57,25 | 1,46% | 450,00 |
| 29.09.2025 | 56,63 | 56,98 | 56,10 | 56,43 | 0,00% | 2,00 |
| 26.09.2025 | 55,03 | 56,63 | 55,00 | 56,43 | 2,82% | 4.538,00 |
| 25.09.2025 | 58,13 | 58,15 | 54,75 | 54,88 | -7,62% | 269,00 |
| 24.09.2025 | 59,33 | 59,40 | 59,30 | 59,40 | 0,00% | - |
| 23.09.2025 | 58,55 | 60,05 | 58,50 | 59,40 | 1,71% | 1.138,00 |
| 22.09.2025 | 58,08 | 58,60 | 57,80 | 58,40 | 1,96% | 67,00 |
| 19.09.2025 | 57,53 | 57,85 | 57,23 | 57,28 | 0,00% | 79,00 |
| 18.09.2025 | 56,53 | 57,58 | 56,25 | 57,28 | 1,69% | 514,00 |
| 17.09.2025 | 56,53 | 57,05 | 56,20 | 56,33 | -1,01% | 387,00 |
| 16.09.2025 | 57,25 | 57,78 | 56,78 | 56,90 | -1,56% | 1,00 |
| 15.09.2025 | 57,43 | 58,25 | 57,20 | 57,80 | 0,65% | 1.514,00 |
| 12.09.2025 | 57,33 | 57,45 | 57,33 | 57,43 | 1,06% | - |
| 11.09.2025 | 56,88 | 57,38 | 56,45 | 56,83 | -1,64% | 1,00 |
| 10.09.2025 | 57,88 | 58,15 | 57,20 | 57,78 | -2,16% | - |