52,025€
-3,52%
Echtzeit-Aktienkurs KION GROUP AG
Bid:
Ask:
Aktienkurse zur KION GROUP AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 54,23 | 54,23 | 51,83 | 52,05 | -3,48% | 2.821,00 |
| 31.07.2025 | 52,85 | 55,13 | 52,68 | 53,93 | 2,67% | 1.495,00 |
| 30.07.2025 | 51,58 | 53,70 | 50,40 | 52,53 | 1,84% | 1.172,00 |
| 29.07.2025 | 51,65 | 52,75 | 50,23 | 51,58 | -0,10% | 4.456,00 |
| 28.07.2025 | 53,23 | 53,85 | 51,55 | 51,63 | -2,46% | 833,00 |
| 25.07.2025 | 52,28 | 53,00 | 51,75 | 52,93 | 1,34% | 866,00 |
| 24.07.2025 | 53,48 | 53,75 | 52,00 | 52,23 | -2,25% | 2.149,00 |
| 23.07.2025 | 50,83 | 53,73 | 50,83 | 53,43 | 5,74% | 1.337,00 |
| 22.07.2025 | 51,10 | 51,10 | 50,15 | 50,53 | -1,17% | 678,00 |
| 21.07.2025 | 50,53 | 52,08 | 50,40 | 51,13 | 1,24% | 3.054,00 |
| 18.07.2025 | 50,80 | 51,63 | 50,43 | 50,50 | -0,30% | 894,00 |
| 17.07.2025 | 52,50 | 53,85 | 50,38 | 50,65 | -3,43% | 2.085,00 |
| 16.07.2025 | 52,75 | 52,93 | 51,95 | 52,45 | -0,62% | 352,00 |
| 15.07.2025 | 52,50 | 53,60 | 52,40 | 52,78 | 0,52% | 662,00 |
| 14.07.2025 | 53,83 | 53,85 | 51,73 | 52,50 | -2,46% | 2.081,00 |
| 11.07.2025 | 54,60 | 54,60 | 53,48 | 53,83 | -1,33% | 754,00 |
| 10.07.2025 | 52,98 | 55,40 | 52,60 | 54,55 | 2,88% | 2.802,00 |
| 09.07.2025 | 53,58 | 54,10 | 51,05 | 53,03 | -1,03% | 3.308,00 |
| 08.07.2025 | 52,58 | 53,80 | 52,35 | 53,58 | 2,00% | 1.257,00 |
| 07.07.2025 | 51,10 | 52,75 | 50,45 | 52,53 | 2,44% | 3.422,00 |
| 04.07.2025 | 50,20 | 51,35 | 50,18 | 51,28 | 1,64% | 2.435,00 |
| 03.07.2025 | 47,99 | 50,55 | 47,99 | 50,45 | 4,54% | 6.920,00 |
| 02.07.2025 | 46,77 | 48,47 | 46,76 | 48,26 | 3,14% | 1.600,00 |
| 01.07.2025 | 47,02 | 47,37 | 46,03 | 46,79 | -0,53% | - |
| 30.06.2025 | 46,59 | 47,52 | 46,32 | 47,04 | 1,18% | - |
| 27.06.2025 | 45,88 | 46,83 | 45,83 | 46,49 | 1,46% | - |
| 26.06.2025 | 45,06 | 45,89 | 44,74 | 45,82 | 1,69% | - |
| 25.06.2025 | 44,14 | 45,61 | 44,14 | 45,06 | 2,08% | - |
| 24.06.2025 | 43,09 | 44,28 | 42,98 | 44,14 | 4,30% | 1.327,00 |
| 23.06.2025 | 41,87 | 42,33 | 41,29 | 42,32 | 1,10% | 185,00 |
| 20.06.2025 | 40,46 | 42,77 | 40,46 | 41,86 | 3,46% | 1.472,00 |
| 19.06.2025 | 41,14 | 41,61 | 40,24 | 40,46 | -1,84% | 494,00 |
| 18.06.2025 | 41,47 | 41,77 | 40,71 | 41,22 | -0,60% | 322,00 |
| 17.06.2025 | 41,74 | 41,90 | 41,05 | 41,47 | -0,62% | 130,00 |
| 16.06.2025 | 41,49 | 42,83 | 41,02 | 41,73 | 0,58% | 370,00 |
| 13.06.2025 | 42,73 | 43,11 | 41,17 | 41,49 | -3,78% | 3.083,00 |
| 12.06.2025 | 43,46 | 43,78 | 42,81 | 43,12 | -0,96% | 1.102,00 |
| 11.06.2025 | 43,17 | 43,82 | 43,06 | 43,54 | 0,83% | 336,00 |
| 10.06.2025 | 43,75 | 44,09 | 42,84 | 43,18 | -1,37% | 100,00 |
| 09.06.2025 | 43,98 | 44,26 | 43,60 | 43,78 | -0,50% | 615,00 |
| 06.06.2025 | 43,66 | 44,20 | 43,51 | 44,00 | 0,73% | 947,00 |
| 05.06.2025 | 43,75 | 44,20 | 43,39 | 43,68 | -1,15% | 1.466,00 |
| 04.06.2025 | 42,38 | 44,32 | 42,34 | 44,19 | 4,42% | 2.775,00 |
| 03.06.2025 | 41,82 | 42,34 | 40,81 | 42,32 | 1,20% | 504,00 |
| 02.06.2025 | 41,00 | 41,87 | 40,38 | 41,82 | 1,65% | 1.515,00 |
| 30.05.2025 | 41,43 | 41,87 | 40,72 | 41,14 | -0,70% | 1.291,00 |
| 29.05.2025 | 41,20 | 42,46 | 41,20 | 41,43 | 0,56% | 545,00 |
| 28.05.2025 | 42,24 | 42,24 | 41,04 | 41,20 | -2,60% | 1.070,00 |
| 27.05.2025 | 41,89 | 42,81 | 41,89 | 42,30 | 0,74% | 1.304,00 |
| 26.05.2025 | 41,16 | 42,09 | 40,56 | 41,99 | 2,94% | 1.168,00 |
| 23.05.2025 | 41,20 | 42,09 | 39,39 | 40,79 | -0,90% | 3.594,00 |
| 22.05.2025 | 40,90 | 41,45 | 40,73 | 41,16 | 0,12% | 1.678,00 |
| 21.05.2025 | 42,40 | 42,53 | 40,89 | 41,11 | -3,43% | 1.502,00 |
| 20.05.2025 | 42,18 | 42,83 | 41,40 | 42,57 | 1,16% | 317,00 |
| 19.05.2025 | 41,09 | 42,08 | 40,88 | 42,08 | 1,89% | 1.136,00 |
| 16.05.2025 | 42,03 | 42,26 | 40,74 | 41,30 | -1,78% | 1.068,00 |
| 15.05.2025 | 42,14 | 42,22 | 41,52 | 42,05 | -0,31% | 1.253,00 |
| 14.05.2025 | 42,75 | 43,09 | 41,85 | 42,18 | -1,33% | 1.883,00 |
| 13.05.2025 | 41,74 | 43,11 | 41,57 | 42,75 | 2,27% | 1.706,00 |
| 12.05.2025 | 40,10 | 42,49 | 40,10 | 41,80 | 4,11% | 3.499,00 |
| 09.05.2025 | 38,98 | 40,54 | 38,91 | 40,15 | 3,00% | 5.455,00 |
| 08.05.2025 | 38,34 | 39,51 | 38,09 | 38,98 | 1,67% | 2.614,00 |
| 07.05.2025 | 37,97 | 38,46 | 37,55 | 38,34 | 0,97% | 1.515,00 |
| 06.05.2025 | 38,44 | 38,77 | 36,61 | 37,97 | -1,38% | 1.794,00 |
| 05.05.2025 | 38,44 | 38,86 | 38,10 | 38,50 | 0,16% | 1.981,00 |
| 02.05.2025 | 37,70 | 38,54 | 37,44 | 38,44 | 1,96% | 2.041,00 |
| 30.04.2025 | 36,26 | 37,81 | 35,47 | 37,70 | 3,71% | 1.163,00 |
| 29.04.2025 | 36,58 | 37,28 | 35,74 | 36,35 | -0,63% | 2.899,00 |
| 28.04.2025 | 37,52 | 37,63 | 36,40 | 36,58 | -2,53% | 897,00 |
| 25.04.2025 | 35,56 | 37,58 | 35,53 | 37,53 | 5,42% | 3.163,00 |
| 24.04.2025 | 35,76 | 35,95 | 34,25 | 35,60 | -0,39% | 1.968,00 |
| 23.04.2025 | 34,46 | 36,21 | 34,32 | 35,74 | 3,65% | 3.881,00 |
| 22.04.2025 | 33,60 | 34,68 | 32,71 | 34,48 | 2,86% | 705,00 |
| 17.04.2025 | 33,25 | 34,16 | 32,97 | 33,52 | 1,54% | 864,00 |
| 16.04.2025 | 34,05 | 34,22 | 32,75 | 33,01 | -3,65% | 1.115,00 |
| 15.04.2025 | 33,31 | 34,51 | 33,15 | 34,26 | 3,10% | 1.836,00 |
| 14.04.2025 | 32,86 | 33,70 | 32,48 | 33,23 | 1,31% | 1.935,00 |
| 11.04.2025 | 32,47 | 33,19 | 30,82 | 32,80 | 1,14% | 923,00 |
| 10.04.2025 | 32,93 | 34,85 | 31,41 | 32,43 | -1,52% | 6.229,00 |
| 09.04.2025 | 29,02 | 33,20 | 28,70 | 32,93 | 12,77% | 5.694,00 |
| 08.04.2025 | 30,82 | 32,60 | 28,52 | 29,20 | -5,26% | 5.743,00 |
| 07.04.2025 | 30,83 | 32,30 | 28,03 | 30,82 | -0,40% | 5.930,00 |
| 04.04.2025 | 35,42 | 35,51 | 29,79 | 30,95 | -12,61% | 12.573,00 |
| 03.04.2025 | 36,25 | 37,22 | 34,97 | 35,41 | -5,16% | 2.762,00 |
| 02.04.2025 | 37,96 | 38,01 | 36,65 | 37,34 | -1,76% | 2.377,00 |
| 01.04.2025 | 38,65 | 38,79 | 37,62 | 38,01 | -1,66% | 718,00 |
| 31.03.2025 | 39,82 | 39,82 | 37,75 | 38,65 | -2,88% | 3.278,00 |
| 28.03.2025 | 41,13 | 41,21 | 39,32 | 39,79 | -3,26% | 871,00 |
| 27.03.2025 | 41,80 | 43,10 | 40,36 | 41,13 | -1,94% | 1.713,00 |
| 26.03.2025 | 43,15 | 43,62 | 41,74 | 41,95 | -2,76% | 3.548,00 |
| 25.03.2025 | 42,84 | 43,30 | 42,23 | 43,14 | 0,69% | 1.872,00 |
| 24.03.2025 | 43,41 | 44,47 | 42,15 | 42,84 | -1,38% | 1.713,00 |
| 21.03.2025 | 43,95 | 44,30 | 42,87 | 43,44 | -1,21% | 1.653,00 |
| 20.03.2025 | 46,72 | 46,79 | 43,81 | 43,97 | -5,86% | 550,00 |
| 19.03.2025 | 46,48 | 47,24 | 45,78 | 46,71 | 0,49% | 2.145,00 |
| 18.03.2025 | 46,36 | 47,78 | 45,58 | 46,48 | 0,30% | 4.553,00 |
| 17.03.2025 | 45,34 | 46,89 | 45,25 | 46,34 | 1,85% | 3.033,00 |
| 14.03.2025 | 43,16 | 45,68 | 42,88 | 45,50 | 6,30% | 851,00 |
| 13.03.2025 | 43,61 | 43,72 | 41,78 | 42,80 | -1,87% | 1.037,00 |
| 12.03.2025 | 42,90 | 44,17 | 42,56 | 43,62 | 2,35% | 3.088,00 |