44,515€
0,66%
Echtzeit-Aktienkurs KION GROUP AG
Bid:
Ask:
Aktienkurse zur KION GROUP AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 44,16 | 44,84 | 43,75 | 44,61 | 0,86% | 731,00 |
| 26.08.2026 | 42,24 | 44,58 | 42,17 | 44,23 | 4,65% | 1.241,00 |
| 25.08.2026 | 40,30 | 42,91 | 40,30 | 42,26 | 4,66% | 1.821,00 |
| 24.08.2026 | 41,06 | 41,13 | 40,29 | 40,38 | -1,57% | - |
| 21.08.2026 | 39,59 | 41,40 | 39,41 | 41,03 | 3,66% | 269,00 |
| 20.08.2026 | 39,97 | 40,11 | 39,31 | 39,58 | -1,26% | 976,00 |
| 19.08.2026 | 39,71 | 40,40 | 39,44 | 40,08 | 0,80% | 1.251,00 |
| 18.08.2026 | 40,23 | 40,58 | 39,76 | 39,76 | -1,28% | 1.005,00 |
| 17.08.2026 | 41,63 | 41,98 | 40,28 | 40,28 | -3,57% | 477,00 |
| 14.08.2026 | 41,59 | 42,58 | 41,42 | 41,77 | 0,48% | 275,00 |
| 13.08.2026 | 41,50 | 41,78 | 41,17 | 41,57 | 0,57% | 126,00 |
| 12.08.2026 | 41,10 | 42,03 | 40,93 | 41,33 | 0,44% | 167,00 |
| 11.08.2026 | 39,99 | 41,49 | 39,91 | 41,15 | 3,12% | 950,00 |
| 10.08.2026 | 40,82 | 41,67 | 39,60 | 39,91 | -2,10% | 543,00 |
| 07.08.2026 | 41,42 | 41,63 | 40,43 | 40,76 | -1,79% | 1.055,00 |
| 06.08.2026 | 40,65 | 42,00 | 40,65 | 41,51 | 3,54% | 362,00 |
| 05.08.2026 | 40,92 | 41,77 | 40,02 | 40,09 | -2,11% | 3.475,00 |
| 04.08.2026 | 39,98 | 40,98 | 39,98 | 40,95 | 2,29% | 3.648,00 |
| 03.08.2026 | 38,82 | 40,92 | 38,82 | 40,04 | 2,56% | 2.346,00 |
| 31.07.2026 | 40,35 | 41,10 | 37,91 | 39,04 | -3,31% | 7.955,00 |
| 30.07.2026 | 41,97 | 43,20 | 38,85 | 40,37 | -4,25% | 3.419,00 |
| 29.07.2026 | 42,38 | 42,84 | 41,82 | 42,16 | -0,65% | 1.010,00 |
| 28.07.2026 | 42,18 | 42,74 | 41,61 | 42,44 | 0,64% | 86,00 |
| 27.07.2026 | 40,43 | 42,23 | 40,43 | 42,17 | 4,15% | 870,00 |
| 24.07.2026 | 40,07 | 41,01 | 39,60 | 40,49 | 1,36% | 411,00 |
| 23.07.2026 | 41,41 | 41,47 | 39,69 | 39,94 | -2,64% | 50,00 |
| 22.07.2026 | 41,14 | 41,53 | 40,46 | 41,03 | -0,10% | 27,00 |
| 21.07.2026 | 39,63 | 41,09 | 39,63 | 41,07 | 3,65% | 100,00 |
| 20.07.2026 | 40,86 | 41,05 | 39,56 | 39,62 | -2,93% | 263,00 |
| 17.07.2026 | 41,62 | 41,62 | 40,30 | 40,82 | -2,12% | - |
| 16.07.2026 | 41,14 | 41,73 | 40,75 | 41,70 | 1,62% | 294,00 |
| 15.07.2026 | 40,06 | 42,24 | 39,53 | 41,04 | 2,41% | 928,00 |
| 14.07.2026 | 39,97 | 40,43 | 39,43 | 40,07 | -0,66% | 1.822,00 |
| 13.07.2026 | 40,42 | 41,02 | 39,86 | 40,34 | -1,43% | 630,00 |
| 10.07.2026 | 40,87 | 41,26 | 40,45 | 40,92 | 0,26% | 785,00 |
| 09.07.2026 | 41,83 | 42,48 | 40,77 | 40,82 | -2,38% | 620,00 |
| 08.07.2026 | 43,52 | 43,55 | 40,77 | 41,81 | -4,01% | 3.800,00 |
| 07.07.2026 | 44,14 | 46,31 | 43,13 | 43,56 | -0,66% | 2.798,00 |
| 06.07.2026 | 43,46 | 44,30 | 43,39 | 43,85 | 0,90% | 1.355,00 |
| 03.07.2026 | 41,65 | 43,66 | 41,55 | 43,46 | 5,17% | 3.050,00 |
| 02.07.2026 | 39,79 | 41,47 | 38,76 | 41,32 | 3,83% | 1.201,00 |
| 01.07.2026 | 38,76 | 40,54 | 38,76 | 39,80 | 2,94% | 300,00 |
| 30.06.2026 | 38,22 | 38,98 | 37,97 | 38,66 | 1,80% | 1.180,00 |
| 29.06.2026 | 38,03 | 38,43 | 37,78 | 37,98 | -0,51% | 912,00 |
| 26.06.2026 | 39,51 | 39,65 | 37,87 | 38,17 | -4,36% | 5.000,00 |
| 25.06.2026 | 39,74 | 40,24 | 39,18 | 39,91 | 0,52% | 82,00 |
| 24.06.2026 | 40,89 | 41,11 | 38,57 | 39,71 | -3,12% | 866,00 |
| 23.06.2026 | 41,58 | 41,80 | 40,53 | 40,99 | -2,50% | 1.051,00 |
| 22.06.2026 | 41,79 | 42,54 | 41,60 | 42,04 | 0,57% | 163,00 |
| 19.06.2026 | 42,41 | 42,48 | 41,71 | 41,80 | -0,24% | 625,00 |
| 18.06.2026 | 41,59 | 42,28 | 41,13 | 41,90 | 1,05% | 3.959,00 |
| 17.06.2026 | 41,10 | 41,62 | 41,02 | 41,46 | 0,48% | 1.580,00 |
| 16.06.2026 | 40,04 | 41,64 | 39,88 | 41,26 | 2,87% | 1.550,00 |
| 15.06.2026 | 38,07 | 41,51 | 38,07 | 40,11 | 7,36% | 3.259,00 |
| 12.06.2026 | 37,13 | 38,21 | 36,77 | 37,36 | 2,08% | 1.640,00 |
| 11.06.2026 | 37,52 | 37,71 | 35,79 | 36,60 | -4,00% | 6.552,00 |
| 10.06.2026 | 38,54 | 38,75 | 37,08 | 38,13 | -1,06% | 2.156,00 |
| 09.06.2026 | 39,07 | 39,55 | 38,23 | 38,54 | -2,29% | 1.196,00 |
| 08.06.2026 | 0,00 | 39,79 | 0,00 | 39,44 | -1,62% | 1.779,00 |
| 05.06.2026 | 40,60 | 41,57 | 40,09 | 40,09 | -2,23% | 2.841,00 |
| 04.06.2026 | 40,80 | 41,57 | 40,73 | 41,01 | 0,13% | 1.392,00 |
| 03.06.2026 | 42,42 | 42,54 | 40,77 | 40,95 | -3,65% | 1.357,00 |
| 02.06.2026 | 41,74 | 42,62 | 41,39 | 42,50 | 2,25% | 1.840,00 |
| 01.06.2026 | 43,57 | 43,94 | 41,24 | 41,57 | -5,20% | 3.794,00 |
| 29.05.2026 | 43,75 | 44,04 | 43,31 | 43,85 | 0,06% | 5.941,00 |
| 28.05.2026 | 43,79 | 44,53 | 43,20 | 43,82 | -1,70% | 1.671,00 |
| 27.05.2026 | 44,64 | 45,31 | 44,31 | 44,58 | 0,35% | 569,00 |
| 26.05.2026 | 45,81 | 46,15 | 44,43 | 44,43 | -3,46% | 1.154,00 |
| 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 |