45,975€
-0,09%
Echtzeit-Aktienkurs KION GROUP AG
Bid:
Ask:
Aktienkurse zur KION GROUP AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.05.2026 | 45,81 | 46,15 | 45,74 | 45,99 | -0,07% | - |
| 25.05.2026 | 45,02 | 46,27 | 44,90 | 46,02 | 3,93% | 691,00 |
| 22.05.2026 | 43,99 | 44,75 | 43,59 | 44,28 | 1,06% | 1.433,00 |
| 21.05.2026 | 44,51 | 44,79 | 43,47 | 43,81 | -1,21% | 451,00 |
| 20.05.2026 | 43,88 | 44,60 | 43,21 | 44,35 | 0,48% | 1.217,00 |
| 19.05.2026 | 43,81 | 45,34 | 43,67 | 44,14 | 0,22% | 1.000,00 |
| 18.05.2026 | 43,97 | 44,53 | 43,22 | 44,04 | -0,98% | 36,00 |
| 15.05.2026 | 44,88 | 45,37 | 44,25 | 44,48 | -2,42% | 761,00 |
| 14.05.2026 | 45,41 | 46,02 | 45,37 | 45,58 | 0,81% | - |
| 13.05.2026 | 46,09 | 46,75 | 44,93 | 45,22 | -1,38% | 363,00 |
| 12.05.2026 | 46,78 | 46,83 | 45,71 | 45,85 | -2,28% | 1.518,00 |
| 11.05.2026 | 47,14 | 47,54 | 46,42 | 46,92 | -0,83% | 453,00 |
| 08.05.2026 | 47,41 | 48,14 | 47,16 | 47,32 | -0,74% | 3.159,00 |
| 07.05.2026 | 48,24 | 50,30 | 47,30 | 47,67 | -1,02% | 17.012,00 |
| 06.05.2026 | 45,92 | 48,93 | 45,92 | 48,16 | 4,92% | 15.604,00 |
| 05.05.2026 | 43,98 | 46,08 | 43,90 | 45,90 | 4,25% | 2.340,00 |
| 04.05.2026 | 44,27 | 45,85 | 43,73 | 44,03 | -0,90% | 7.199,00 |
| 30.04.2026 | 42,86 | 46,11 | 42,62 | 44,43 | 3,60% | 25.465,00 |
| 29.04.2026 | 43,30 | 43,85 | 42,74 | 42,89 | -0,95% | 47,00 |
| 28.04.2026 | 43,39 | 43,67 | 42,73 | 43,30 | -0,14% | 191,00 |
| 27.04.2026 | 43,51 | 44,29 | 43,13 | 43,36 | -0,48% | 357,00 |
| 24.04.2026 | 45,96 | 46,14 | 43,13 | 43,57 | -5,08% | 1.439,00 |
| 23.04.2026 | 45,13 | 46,51 | 44,34 | 45,90 | 1,95% | 475,00 |
| 22.04.2026 | 45,59 | 46,44 | 44,50 | 45,02 | -1,54% | 805,00 |
| 21.04.2026 | 47,34 | 47,95 | 45,68 | 45,72 | -3,12% | 484,00 |
| 20.04.2026 | 48,35 | 48,35 | 46,96 | 47,19 | -2,77% | 886,00 |
| 17.04.2026 | 47,42 | 49,73 | 46,80 | 48,54 | 2,11% | 410,00 |
| 16.04.2026 | 46,71 | 47,84 | 46,50 | 47,53 | 1,79% | 738,00 |
| 15.04.2026 | 45,51 | 46,90 | 45,34 | 46,70 | 2,50% | 1.912,00 |
| 14.04.2026 | 45,04 | 45,63 | 44,93 | 45,56 | 1,55% | 730,00 |
| 13.04.2026 | 44,45 | 44,94 | 43,79 | 44,86 | 0,13% | 67,00 |
| 10.04.2026 | 43,89 | 45,61 | 43,46 | 44,80 | 2,61% | 1.570,00 |
| 09.04.2026 | 44,48 | 44,48 | 43,60 | 43,66 | -3,87% | 296,00 |
| 08.04.2026 | 41,87 | 45,60 | 41,87 | 45,42 | 9,58% | 2.076,00 |
| 07.04.2026 | 42,10 | 42,37 | 40,88 | 41,45 | -0,79% | 1.302,00 |
| 02.04.2026 | 44,79 | 45,18 | 41,37 | 41,78 | -8,72% | 2.790,00 |
| 01.04.2026 | 45,32 | 46,89 | 45,32 | 45,77 | 0,97% | 1.006,00 |
| 31.03.2026 | 43,58 | 45,42 | 43,58 | 45,33 | 2,70% | 459,00 |
| 30.03.2026 | 44,18 | 44,77 | 43,76 | 44,14 | -0,38% | 178,00 |
| 27.03.2026 | 45,35 | 45,79 | 43,54 | 44,31 | -1,58% | 300,00 |
| 26.03.2026 | 45,06 | 45,43 | 44,20 | 45,02 | -1,03% | 504,00 |
| 25.03.2026 | 44,91 | 45,92 | 44,77 | 45,49 | 1,31% | 1.014,00 |
| 24.03.2026 | 45,26 | 45,77 | 44,02 | 44,90 | -2,33% | 90,00 |
| 23.03.2026 | 42,50 | 46,18 | 41,26 | 45,97 | 7,16% | 1.164,00 |
| 20.03.2026 | 45,02 | 45,93 | 42,82 | 42,90 | -4,65% | 291,00 |
| 19.03.2026 | 46,03 | 46,30 | 44,02 | 44,99 | -2,30% | 1.031,00 |
| 18.03.2026 | 46,66 | 48,08 | 45,95 | 46,05 | -1,31% | 1.003,00 |
| 17.03.2026 | 45,52 | 46,99 | 45,28 | 46,66 | 1,39% | 632,00 |
| 16.03.2026 | 46,06 | 46,34 | 44,60 | 46,02 | 0,39% | 653,00 |
| 13.03.2026 | 47,85 | 48,34 | 45,40 | 45,84 | -4,18% | 760,00 |
| 12.03.2026 | 48,73 | 49,25 | 47,32 | 47,84 | -3,26% | 1.153,00 |
| 11.03.2026 | 50,45 | 50,65 | 48,74 | 49,45 | -1,54% | 786,00 |
| 10.03.2026 | 49,35 | 51,75 | 49,35 | 50,23 | 1,69% | 1.222,00 |
| 09.03.2026 | 50,55 | 50,55 | 47,87 | 49,39 | -2,29% | 764,00 |
| 06.03.2026 | 52,70 | 52,70 | 50,35 | 50,55 | -3,81% | 747,00 |
| 05.03.2026 | 53,85 | 54,38 | 52,00 | 52,55 | -3,75% | 427,00 |
| 04.03.2026 | 52,23 | 54,90 | 51,93 | 54,60 | 3,80% | 1.055,00 |
| 03.03.2026 | 56,68 | 57,18 | 51,40 | 52,60 | -8,20% | 3.427,00 |
| 02.03.2026 | 57,10 | 57,75 | 55,70 | 57,30 | -1,55% | 528,00 |
| 27.02.2026 | 56,65 | 58,65 | 56,45 | 58,20 | 2,83% | 1.130,00 |
| 26.02.2026 | 62,85 | 63,00 | 55,83 | 56,60 | -9,94% | 4.430,00 |
| 25.02.2026 | 63,83 | 63,95 | 62,60 | 62,85 | -1,45% | 31,00 |
| 24.02.2026 | 64,63 | 64,93 | 63,70 | 63,78 | -1,39% | 20,00 |
| 23.02.2026 | 65,25 | 65,73 | 64,23 | 64,68 | -2,23% | 2,00 |
| 20.02.2026 | 65,08 | 66,63 | 64,70 | 66,15 | 1,89% | - |
| 19.02.2026 | 65,23 | 65,75 | 64,38 | 64,93 | -1,93% | - |
| 18.02.2026 | 64,73 | 66,25 | 64,48 | 66,20 | 2,76% | 55,00 |
| 17.02.2026 | 65,18 | 65,53 | 63,93 | 64,43 | -1,60% | 369,00 |
| 16.02.2026 | 64,30 | 65,55 | 64,23 | 65,48 | 3,27% | 369,00 |
| 13.02.2026 | 64,63 | 64,88 | 61,80 | 63,40 | -3,98% | 56,00 |
| 12.02.2026 | 63,93 | 67,80 | 63,65 | 66,03 | 3,65% | 570,00 |
| 11.02.2026 | 64,43 | 64,65 | 62,60 | 63,70 | -0,55% | 25,00 |
| 10.02.2026 | 62,28 | 64,18 | 62,00 | 64,05 | 2,69% | 10,00 |
| 09.02.2026 | 60,93 | 62,43 | 60,93 | 62,38 | 2,21% | 15,00 |
| 06.02.2026 | 61,40 | 61,85 | 60,63 | 61,03 | -0,73% | 41,00 |
| 05.02.2026 | 59,58 | 61,60 | 59,35 | 61,48 | 3,45% | 597,00 |
| 04.02.2026 | 59,43 | 60,25 | 59,25 | 59,43 | 0,04% | 29,00 |
| 03.02.2026 | 60,00 | 60,43 | 59,00 | 59,40 | -0,54% | 1,00 |
| 02.02.2026 | 58,95 | 60,30 | 58,25 | 59,73 | 0,17% | 1.073,00 |
| 30.01.2026 | 60,13 | 60,45 | 58,75 | 59,63 | -0,91% | 244,00 |
| 29.01.2026 | 62,70 | 63,98 | 59,78 | 60,18 | -4,22% | 587,00 |
| 28.01.2026 | 62,78 | 63,45 | 62,15 | 62,83 | 0,92% | 82,00 |
| 27.01.2026 | 62,83 | 63,10 | 61,75 | 62,25 | -0,56% | 141,00 |
| 26.01.2026 | 65,13 | 65,18 | 62,00 | 62,60 | -4,39% | 958,00 |
| 23.01.2026 | 65,68 | 65,75 | 64,65 | 65,48 | 0,50% | 31,00 |
| 22.01.2026 | 64,88 | 65,35 | 64,40 | 65,15 | 3,29% | 749,00 |
| 21.01.2026 | 62,28 | 63,90 | 62,05 | 63,08 | 1,45% | 98,00 |
| 20.01.2026 | 63,23 | 63,23 | 61,55 | 62,18 | -1,66% | 775,00 |
| 19.01.2026 | 64,00 | 64,18 | 61,25 | 63,23 | -1,13% | 1.366,00 |
| 16.01.2026 | 64,40 | 65,25 | 63,78 | 63,95 | -0,47% | 70,00 |
| 15.01.2026 | 63,85 | 64,50 | 63,65 | 64,25 | 1,02% | 6,00 |
| 14.01.2026 | 64,53 | 65,08 | 63,60 | 63,60 | -1,40% | 1.064,00 |
| 13.01.2026 | 65,95 | 66,25 | 63,43 | 64,50 | -1,49% | 312,00 |
| 12.01.2026 | 67,78 | 67,80 | 64,90 | 65,48 | -3,43% | 1.546,00 |
| 09.01.2026 | 69,03 | 69,45 | 67,25 | 67,80 | -1,92% | 120,00 |
| 08.01.2026 | 69,78 | 70,00 | 68,78 | 69,13 | -0,93% | 186,00 |
| 07.01.2026 | 69,73 | 70,35 | 69,40 | 69,78 | -0,36% | 2.474,00 |
| 06.01.2026 | 70,10 | 70,45 | 68,75 | 70,03 | -0,04% | 282,00 |
| 05.01.2026 | 70,15 | 70,28 | 68,40 | 70,05 | 0,65% | 1.313,00 |
| 02.01.2026 | 68,05 | 70,05 | 67,20 | 69,60 | 2,47% | 1.435,00 |