35,460€
-5,02%
Echtzeit-Aktienkurs KION GROUP AG
Bid:
Ask:
Aktienkurse zur KION GROUP AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 36,25 | 37,22 | 34,97 | 35,46 | -5,02% | 2.541,00 |
| 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 |
| 10.01.2025 | 33,84 | 34,42 | 32,99 | 33,37 | -1,39% | 895,00 |
| 09.01.2025 | 34,29 | 34,44 | 33,48 | 33,84 | -1,33% | 1.976,00 |
| 08.01.2025 | 34,90 | 35,48 | 34,09 | 34,30 | -2,00% | 1.273,00 |
| 07.01.2025 | 31,74 | 35,28 | 31,74 | 35,00 | 10,31% | 7.944,00 |
| 06.01.2025 | 30,99 | 32,42 | 30,89 | 31,73 | 2,39% | 994,00 |
| 03.01.2025 | 31,59 | 31,74 | 30,82 | 30,99 | -1,82% | 373,00 |
| 02.01.2025 | 31,84 | 32,09 | 31,13 | 31,56 | -0,83% | 2.244,00 |
| 30.12.2024 | 31,92 | 32,09 | 31,51 | 31,83 | -0,27% | 100,00 |
| 27.12.2024 | 31,56 | 31,96 | 31,40 | 31,91 | 1,13% | 385,00 |
| 23.12.2024 | 31,32 | 31,60 | 30,98 | 31,56 | 0,90% | 297,00 |
| 20.12.2024 | 31,00 | 31,40 | 30,37 | 31,28 | 0,89% | 1.072,00 |
| 19.12.2024 | 31,58 | 31,58 | 30,95 | 31,00 | -1,84% | 115,00 |
| 18.12.2024 | 32,41 | 32,44 | 31,48 | 31,58 | -2,64% | 392,00 |
| 17.12.2024 | 32,69 | 32,98 | 32,23 | 32,44 | -0,76% | 460,00 |
| 16.12.2024 | 33,25 | 33,28 | 32,14 | 32,69 | -1,68% | 523,00 |
| 13.12.2024 | 33,85 | 34,18 | 33,21 | 33,25 | -1,79% | 475,00 |
| 12.12.2024 | 35,47 | 35,60 | 33,84 | 33,85 | -4,67% | 2.066,00 |
| 11.12.2024 | 35,50 | 35,61 | 34,96 | 35,51 | 0,04% | 328,00 |
| 10.12.2024 | 35,99 | 36,05 | 35,34 | 35,50 | -1,29% | 336,00 |
| 09.12.2024 | 35,39 | 36,49 | 35,36 | 35,96 | 1,71% | 820,00 |
| 06.12.2024 | 34,44 | 35,71 | 34,39 | 35,36 | 2,67% | 225,00 |
| 05.12.2024 | 34,69 | 34,93 | 34,23 | 34,44 | -0,72% | 1.721,00 |
| 04.12.2024 | 33,65 | 34,79 | 33,60 | 34,69 | 3,15% | 327,00 |
| 03.12.2024 | 33,86 | 34,07 | 33,47 | 33,63 | -0,69% | 60,00 |
| 02.12.2024 | 33,74 | 34,01 | 33,47 | 33,86 | 0,04% | 2.073,00 |
| 29.11.2024 | 32,75 | 34,14 | 32,70 | 33,85 | 3,34% | 1.457,00 |
| 28.11.2024 | 32,72 | 33,17 | 32,64 | 32,75 | 0,11% | 477,00 |
| 27.11.2024 | 33,80 | 33,80 | 32,36 | 32,72 | -3,21% | 526,00 |
| 26.11.2024 | 33,27 | 33,80 | 32,53 | 33,80 | 1,61% | 237,00 |
| 25.11.2024 | 32,53 | 33,36 | 32,53 | 33,27 | 2,18% | 197,00 |
| 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 |