57,075€
1,65%
Echtzeit-Aktienkurs KION GROUP AG
Bid:
Ask:
Aktienkurse zur KION GROUP AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.09.2025 | 58,58 | 59,13 | 58,50 | 59,05 | 0,64% | 3,00 |
| 08.09.2025 | 57,93 | 58,95 | 57,25 | 58,68 | 1,38% | 395,00 |
| 05.09.2025 | 55,68 | 58,18 | 54,65 | 57,88 | 4,04% | 525,00 |
| 04.09.2025 | 55,43 | 56,53 | 55,25 | 55,63 | 0,45% | 54,00 |
| 03.09.2025 | 54,23 | 55,90 | 54,08 | 55,38 | 2,12% | 849,00 |
| 02.09.2025 | 56,63 | 56,85 | 53,48 | 54,23 | -4,45% | 2.850,00 |
| 01.09.2025 | 55,83 | 57,10 | 55,70 | 56,75 | 1,57% | 606,00 |
| 29.08.2025 | 56,45 | 56,65 | 55,50 | 55,88 | -0,97% | 279,00 |
| 28.08.2025 | 56,23 | 57,60 | 55,75 | 56,43 | 0,36% | 1.213,00 |
| 27.08.2025 | 57,28 | 57,43 | 55,80 | 56,23 | -1,75% | 2.084,00 |
| 26.08.2025 | 58,05 | 58,05 | 56,35 | 57,23 | -1,38% | 307,00 |
| 25.08.2025 | 59,28 | 59,30 | 57,83 | 58,03 | -2,31% | 600,00 |
| 22.08.2025 | 57,93 | 59,50 | 57,23 | 59,40 | 2,59% | 919,00 |
| 21.08.2025 | 59,13 | 59,60 | 57,75 | 57,90 | -2,15% | 1.305,00 |
| 20.08.2025 | 59,25 | 59,95 | 58,98 | 59,18 | -0,34% | 633,00 |
| 19.08.2025 | 58,63 | 59,70 | 58,45 | 59,38 | 1,28% | 502,00 |
| 18.08.2025 | 59,33 | 59,70 | 58,25 | 58,63 | -1,10% | 758,00 |
| 15.08.2025 | 59,13 | 59,63 | 59,00 | 59,28 | 0,42% | 690,00 |
| 14.08.2025 | 57,70 | 59,23 | 57,50 | 59,03 | 2,21% | 1.599,00 |
| 13.08.2025 | 58,33 | 58,50 | 57,15 | 57,75 | -0,86% | 436,00 |
| 12.08.2025 | 57,43 | 58,25 | 56,90 | 58,25 | 1,44% | 2.560,00 |
| 11.08.2025 | 58,53 | 58,70 | 57,28 | 57,43 | -1,63% | 786,00 |
| 08.08.2025 | 57,35 | 58,48 | 56,85 | 58,38 | 2,05% | 2.232,00 |
| 07.08.2025 | 55,20 | 57,83 | 54,98 | 57,20 | 3,62% | 2.613,00 |
| 06.08.2025 | 53,55 | 55,38 | 53,53 | 55,20 | 3,37% | 5.609,00 |
| 05.08.2025 | 52,40 | 53,53 | 52,40 | 53,40 | 1,86% | 331,00 |
| 04.08.2025 | 52,38 | 53,15 | 52,15 | 52,43 | 0,72% | 131,00 |
| 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 |