42,480€
0,38%
Echtzeit-Aktienkurs KION GROUP AG
Bid:
Ask:
Aktienkurse zur KION GROUP AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 42,38 | 42,52 | 42,34 | 42,47 | 0,35% | 600,00 |
| 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 |
| 11.03.2025 | 42,87 | 43,63 | 41,33 | 42,62 | -0,04% | 1.975,00 |
| 10.03.2025 | 45,83 | 46,99 | 42,47 | 42,63 | -6,99% | 2.739,00 |
| 07.03.2025 | 45,31 | 46,40 | 44,18 | 45,84 | 1,14% | 472,00 |
| 06.03.2025 | 44,88 | 48,14 | 44,19 | 45,32 | 0,98% | 4.062,00 |
| 05.03.2025 | 38,65 | 45,00 | 38,49 | 44,88 | 17,29% | 7.899,00 |
| 04.03.2025 | 39,44 | 40,98 | 37,02 | 38,27 | -2,98% | 3.587,00 |
| 03.03.2025 | 38,92 | 40,76 | 38,67 | 39,44 | 1,62% | 3.058,00 |
| 28.02.2025 | 40,10 | 40,20 | 37,70 | 38,81 | -3,75% | 2.006,00 |
| 27.02.2025 | 39,70 | 43,08 | 39,70 | 40,32 | 1,20% | 5.719,00 |
| 26.02.2025 | 39,42 | 40,81 | 39,42 | 39,84 | 1,05% | 2.881,00 |
| 25.02.2025 | 39,23 | 40,20 | 38,88 | 39,43 | 0,51% | 554,00 |
| 24.02.2025 | 38,81 | 40,41 | 38,78 | 39,23 | 2,29% | 710,00 |
| 21.02.2025 | 38,52 | 39,85 | 38,16 | 38,35 | -0,45% | 1.336,00 |
| 20.02.2025 | 39,05 | 40,08 | 38,42 | 38,52 | -1,33% | 188,00 |
| 19.02.2025 | 40,09 | 40,50 | 38,40 | 39,04 | -2,58% | 3.198,00 |
| 18.02.2025 | 40,25 | 40,86 | 39,83 | 40,08 | -0,30% | 3.508,00 |
| 17.02.2025 | 38,39 | 40,51 | 38,39 | 40,20 | 4,54% | 6.025,00 |
| 14.02.2025 | 39,14 | 39,65 | 37,98 | 38,45 | -1,80% | 1.795,00 |
| 13.02.2025 | 38,75 | 39,43 | 38,48 | 39,16 | 1,03% | 1.765,00 |
| 12.02.2025 | 37,95 | 38,76 | 37,91 | 38,76 | 2,15% | 936,00 |
| 11.02.2025 | 37,60 | 38,11 | 37,33 | 37,94 | 0,92% | 1.328,00 |
| 10.02.2025 | 36,02 | 38,38 | 36,02 | 37,60 | 4,39% | 2.437,00 |
| 07.02.2025 | 35,92 | 36,97 | 35,34 | 36,02 | 0,26% | 2.822,00 |
| 06.02.2025 | 34,63 | 36,03 | 33,76 | 35,92 | 5,57% | 5.662,00 |
| 05.02.2025 | 35,75 | 35,84 | 33,13 | 34,03 | -4,81% | 8.678,00 |
| 04.02.2025 | 34,89 | 39,28 | 33,27 | 35,75 | 2,47% | 6.181,00 |
| 03.02.2025 | 35,31 | 35,69 | 32,93 | 34,89 | -2,80% | 2.833,00 |
| 31.01.2025 | 35,61 | 36,31 | 35,34 | 35,89 | 0,77% | - |
| 30.01.2025 | 35,02 | 35,81 | 34,84 | 35,62 | 1,79% | 306,00 |
| 29.01.2025 | 34,58 | 35,39 | 34,45 | 34,99 | 1,11% | 590,00 |
| 28.01.2025 | 34,82 | 35,05 | 34,41 | 34,61 | -0,80% | 2.044,00 |
| 27.01.2025 | 35,92 | 35,92 | 34,27 | 34,89 | -2,87% | 1.221,00 |
| 24.01.2025 | 34,77 | 36,13 | 34,75 | 35,92 | 3,31% | 1.337,00 |
| 23.01.2025 | 34,26 | 34,81 | 33,52 | 34,77 | 1,49% | 480,00 |
| 22.01.2025 | 34,29 | 34,59 | 33,80 | 34,26 | -0,12% | 690,00 |
| 21.01.2025 | 34,09 | 34,31 | 33,57 | 34,30 | 0,60% | 300,00 |
| 20.01.2025 | 33,91 | 34,44 | 33,35 | 34,09 | 0,52% | 614,00 |
| 17.01.2025 | 33,16 | 33,93 | 33,13 | 33,92 | 2,31% | 1.115,00 |
| 16.01.2025 | 33,89 | 34,06 | 32,67 | 33,15 | -2,17% | 1.161,00 |
| 15.01.2025 | 32,50 | 34,24 | 32,42 | 33,89 | 4,28% | 689,00 |
| 14.01.2025 | 32,48 | 33,23 | 32,17 | 32,50 | 0,06% | 2.491,00 |
| 13.01.2025 | 33,37 | 33,37 | 31,78 | 32,48 | -2,68% | 960,00 |