32,555€
0,81%
Echtzeit-Aktienkurs KION GROUP AG
Bid:
Ask:
Aktienkurse zur KION GROUP AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 32,30 | 32,90 | 31,97 | 32,56 | 0,81% | 771,00 |
| 21.11.2024 | 33,26 | 33,29 | 31,83 | 32,30 | -2,89% | 897,00 |
| 20.11.2024 | 33,40 | 34,04 | 32,78 | 33,26 | -0,27% | 400,00 |
| 19.11.2024 | 34,30 | 34,44 | 32,78 | 33,35 | -2,78% | 597,00 |
| 18.11.2024 | 35,21 | 35,27 | 34,08 | 34,30 | -2,57% | 810,00 |
| 15.11.2024 | 35,09 | 35,28 | 34,47 | 35,21 | 0,33% | 172,00 |
| 14.11.2024 | 35,03 | 35,45 | 34,28 | 35,09 | 0,19% | 250,00 |
| 13.11.2024 | 35,61 | 35,67 | 34,72 | 35,03 | -1,55% | 223,00 |
| 12.11.2024 | 37,01 | 37,01 | 35,26 | 35,58 | -3,94% | 1.403,00 |
| 11.11.2024 | 36,28 | 37,32 | 36,28 | 37,04 | 2,10% | 1.459,00 |
| 08.11.2024 | 37,50 | 37,54 | 35,98 | 36,28 | -3,27% | 250,00 |
| 07.11.2024 | 35,84 | 37,53 | 35,54 | 37,50 | 4,47% | 803,00 |
| 06.11.2024 | 35,25 | 37,32 | 35,11 | 35,90 | 0,84% | 777,00 |
| 05.11.2024 | 35,58 | 35,67 | 34,55 | 35,60 | -0,04% | 365,00 |
| 04.11.2024 | 36,39 | 36,59 | 35,21 | 35,61 | -2,14% | 739,00 |
| 01.11.2024 | 35,67 | 36,57 | 35,58 | 36,39 | 2,03% | 791,00 |
| 31.10.2024 | 37,10 | 37,35 | 35,61 | 35,67 | -3,85% | 260,00 |
| 30.10.2024 | 35,24 | 38,74 | 35,13 | 37,10 | 5,37% | 1.753,00 |
| 29.10.2024 | 36,05 | 36,36 | 35,18 | 35,21 | -2,33% | 451,00 |
| 28.10.2024 | 36,48 | 36,93 | 35,81 | 36,05 | -1,18% | 2.560,00 |
| 25.10.2024 | 35,34 | 36,73 | 35,03 | 36,48 | 3,14% | 815,00 |
| 24.10.2024 | 35,12 | 36,19 | 34,87 | 35,37 | 0,63% | 469,00 |
| 23.10.2024 | 35,27 | 35,79 | 34,44 | 35,15 | -0,27% | - |
| 22.10.2024 | 35,28 | 35,65 | 34,49 | 35,24 | -0,27% | 1.122,00 |
| 21.10.2024 | 36,00 | 36,33 | 35,20 | 35,34 | -1,83% | 560,00 |
| 18.10.2024 | 35,33 | 36,63 | 35,26 | 36,00 | 1,81% | 395,00 |
| 17.10.2024 | 35,51 | 36,04 | 35,25 | 35,36 | -0,59% | 58,00 |
| 16.10.2024 | 35,48 | 35,81 | 35,05 | 35,57 | 0,25% | - |
| 15.10.2024 | 35,87 | 36,02 | 35,33 | 35,48 | -1,09% | 353,00 |
| 14.10.2024 | 35,79 | 36,02 | 35,42 | 35,87 | 0,31% | 523,00 |
| 11.10.2024 | 35,72 | 35,99 | 35,49 | 35,76 | 0,11% | 184,00 |
| 10.10.2024 | 36,30 | 36,30 | 35,07 | 35,72 | -1,60% | 1.140,00 |
| 09.10.2024 | 35,23 | 36,31 | 35,11 | 36,30 | 3,04% | 335,00 |
| 08.10.2024 | 36,61 | 36,61 | 35,00 | 35,23 | -3,85% | 835,00 |
| 07.10.2024 | 36,37 | 36,96 | 36,15 | 36,64 | 0,96% | 566,00 |
| 04.10.2024 | 34,35 | 36,88 | 34,27 | 36,29 | 5,74% | 1.013,00 |
| 03.10.2024 | 34,96 | 35,07 | 34,21 | 34,32 | -1,93% | 520,00 |
| 02.10.2024 | 34,90 | 35,27 | 33,50 | 34,99 | 0,44% | 800,00 |
| 01.10.2024 | 35,41 | 35,75 | 34,55 | 34,84 | -1,71% | 886,00 |
| 30.09.2024 | 36,72 | 36,84 | 35,29 | 35,44 | -3,39% | 1.014,00 |
| 27.09.2024 | 35,12 | 37,00 | 34,89 | 36,69 | 4,56% | 1.200,00 |
| 26.09.2024 | 34,06 | 35,61 | 34,06 | 35,09 | 2,93% | 1.000,00 |
| 25.09.2024 | 33,74 | 34,24 | 33,55 | 34,09 | 1,02% | 642,00 |
| 24.09.2024 | 33,54 | 35,02 | 33,48 | 33,74 | 0,70% | - |
| 23.09.2024 | 33,68 | 33,90 | 33,15 | 33,51 | -0,42% | 342,00 |
| 20.09.2024 | 34,71 | 34,71 | 33,40 | 33,65 | -3,05% | 586,00 |
| 19.09.2024 | 32,76 | 35,03 | 32,76 | 34,71 | 5,95% | 824,00 |
| 18.09.2024 | 32,69 | 33,40 | 32,64 | 32,76 | 0,21% | 260,00 |
| 17.09.2024 | 32,19 | 33,04 | 32,05 | 32,69 | 1,62% | 2.265,00 |
| 16.09.2024 | 32,30 | 32,42 | 31,84 | 32,17 | -0,40% | 64,00 |
| 13.09.2024 | 31,45 | 32,39 | 31,45 | 32,30 | 2,69% | 1.393,00 |
| 12.09.2024 | 31,60 | 32,17 | 31,08 | 31,45 | -0,52% | 521,00 |
| 11.09.2024 | 30,83 | 32,20 | 30,77 | 31,62 | 2,63% | 540,00 |
| 10.09.2024 | 31,23 | 31,28 | 30,45 | 30,81 | -1,58% | 1.212,00 |
| 09.09.2024 | 32,30 | 32,30 | 30,99 | 31,30 | -2,75% | 2.518,00 |
| 06.09.2024 | 33,90 | 33,90 | 32,13 | 32,19 | -5,04% | 2.322,00 |
| 05.09.2024 | 34,01 | 34,20 | 33,54 | 33,90 | -0,35% | 755,00 |
| 04.09.2024 | 34,29 | 34,48 | 33,63 | 34,02 | -0,79% | 342,00 |
| 03.09.2024 | 35,16 | 35,61 | 34,23 | 34,29 | -2,47% | 202,00 |
| 02.09.2024 | 35,12 | 35,24 | 34,44 | 35,16 | 0,01% | 550,00 |
| 30.08.2024 | 34,59 | 35,23 | 34,57 | 35,15 | 1,63% | 100,00 |
| 29.08.2024 | 34,76 | 35,04 | 34,42 | 34,59 | -0,40% | - |
| 28.08.2024 | 35,18 | 35,25 | 34,41 | 34,73 | -1,28% | 191,00 |
| 27.08.2024 | 35,35 | 35,52 | 35,02 | 35,18 | -0,40% | 35,00 |
| 26.08.2024 | 35,51 | 35,59 | 35,24 | 35,32 | -0,45% | 201,00 |
| 23.08.2024 | 34,82 | 35,71 | 34,66 | 35,48 | 1,90% | 152,00 |
| 22.08.2024 | 35,04 | 35,39 | 34,78 | 34,82 | -0,63% | 120,00 |
| 21.08.2024 | 34,62 | 35,39 | 34,55 | 35,04 | 1,21% | 572,00 |
| 20.08.2024 | 34,96 | 35,40 | 34,52 | 34,62 | -0,89% | 52,00 |
| 19.08.2024 | 34,62 | 35,01 | 34,51 | 34,93 | 0,90% | 150,00 |
| 16.08.2024 | 35,23 | 35,42 | 34,60 | 34,62 | -1,75% | - |
| 15.08.2024 | 34,68 | 35,31 | 34,42 | 35,23 | 1,59% | 358,00 |
| 14.08.2024 | 34,46 | 34,81 | 34,19 | 34,68 | 0,64% | 150,00 |
| 13.08.2024 | 33,93 | 34,52 | 33,42 | 34,46 | 1,71% | 1.231,00 |
| 12.08.2024 | 33,26 | 34,04 | 33,14 | 33,88 | 2,03% | 428,00 |
| 09.08.2024 | 32,89 | 33,96 | 32,75 | 33,21 | 0,82% | 998,00 |
| 08.08.2024 | 32,81 | 33,34 | 32,48 | 32,94 | 0,72% | 270,00 |
| 07.08.2024 | 32,54 | 33,72 | 32,39 | 32,70 | 0,82% | 482,00 |
| 06.08.2024 | 32,25 | 32,95 | 32,05 | 32,44 | 0,34% | 1.344,00 |
| 05.08.2024 | 32,64 | 32,64 | 30,29 | 32,33 | -0,80% | 5.197,00 |
| 02.08.2024 | 34,05 | 34,19 | 32,02 | 32,59 | -5,00% | 1.644,00 |
| 01.08.2024 | 36,95 | 36,95 | 34,14 | 34,30 | -7,06% | 3.537,00 |
| 31.07.2024 | 39,27 | 39,37 | 36,61 | 36,91 | -5,91% | 4.279,00 |
| 30.07.2024 | 38,24 | 39,33 | 37,99 | 39,23 | 2,59% | 340,00 |
| 29.07.2024 | 38,55 | 38,73 | 37,56 | 38,24 | -0,80% | 1.390,00 |
| 26.07.2024 | 38,41 | 38,58 | 38,03 | 38,55 | 0,36% | 50,00 |
| 25.07.2024 | 39,18 | 39,18 | 37,98 | 38,41 | -2,07% | 105,00 |
| 24.07.2024 | 40,08 | 40,66 | 39,12 | 39,22 | -2,19% | 595,00 |
| 23.07.2024 | 39,75 | 40,37 | 39,64 | 40,10 | 0,80% | 193,00 |
| 22.07.2024 | 38,95 | 40,30 | 38,95 | 39,78 | 2,13% | 350,00 |
| 19.07.2024 | 38,99 | 39,29 | 38,35 | 38,95 | -0,26% | 50,00 |
| 18.07.2024 | 38,69 | 39,59 | 38,62 | 39,05 | 1,01% | 95,00 |
| 17.07.2024 | 39,72 | 39,72 | 38,55 | 38,66 | -2,67% | 3,00 |
| 16.07.2024 | 39,82 | 39,82 | 38,85 | 39,72 | -0,25% | 100,00 |
| 15.07.2024 | 40,67 | 40,83 | 39,61 | 39,82 | -2,09% | 1.540,00 |
| 12.07.2024 | 39,79 | 41,08 | 39,59 | 40,67 | 2,35% | 590,00 |
| 11.07.2024 | 38,59 | 40,07 | 37,99 | 39,73 | 2,97% | 464,00 |
| 10.07.2024 | 38,43 | 39,34 | 37,08 | 38,59 | 0,42% | 1.304,00 |
| 09.07.2024 | 39,43 | 39,52 | 37,91 | 38,43 | -2,55% | 660,00 |
| 08.07.2024 | 39,85 | 39,87 | 39,36 | 39,43 | -1,04% | 20,00 |