22,150$
0,68%
Echtzeit-Aktienkurs Kennametal Inc.
Bid:
Ask:
Aktienkurse zur Kennametal Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 22,22 | 22,48 | 21,83 | 22,15 | 0,68% | 1.361.829,00 |
| 14.10.2025 | 20,98 | 22,17 | 20,98 | 22,00 | 3,38% | 642.452,00 |
| 13.10.2025 | 20,75 | 21,35 | 20,70 | 21,28 | 4,06% | 605.576,00 |
| 10.10.2025 | 21,30 | 21,35 | 20,38 | 20,45 | -3,67% | 731.859,00 |
| 09.10.2025 | 21,53 | 21,60 | 21,09 | 21,23 | -1,39% | 462.900,00 |
| 08.10.2025 | 21,32 | 21,71 | 21,09 | 21,53 | 1,17% | 447.860,00 |
| 07.10.2025 | 22,10 | 22,10 | 21,24 | 21,28 | -2,96% | 549.491,00 |
| 06.10.2025 | 21,93 | 22,12 | 21,69 | 21,93 | 2,24% | 525.106,00 |
| 02.10.2025 | 21,09 | 21,51 | 21,00 | 21,45 | 1,90% | 603.140,00 |
| 01.10.2025 | 20,81 | 21,17 | 20,74 | 21,05 | 0,57% | 639.750,00 |
| 30.09.2025 | 20,79 | 20,94 | 20,60 | 20,93 | 0,62% | 647.670,00 |
| 29.09.2025 | 21,11 | 21,12 | 20,65 | 20,80 | -0,91% | 743.142,00 |
| 26.09.2025 | 20,84 | 21,00 | 20,74 | 20,99 | 0,72% | 891.399,00 |
| 25.09.2025 | 20,69 | 20,85 | 20,35 | 20,84 | -0,10% | 685.492,00 |
| 24.09.2025 | 21,14 | 21,20 | 20,74 | 20,86 | -1,14% | 632.023,00 |
| 23.09.2025 | 21,18 | 21,61 | 21,06 | 21,10 | -0,14% | 1.256.164,00 |
| 22.09.2025 | 20,99 | 21,15 | 20,70 | 21,13 | 0,67% | 776.766,00 |
| 19.09.2025 | 21,31 | 21,35 | 20,82 | 20,99 | -1,36% | 1.680.767,00 |
| 18.09.2025 | 20,87 | 21,51 | 20,71 | 21,28 | 3,15% | 851.240,00 |
| 17.09.2025 | 20,83 | 21,23 | 20,46 | 20,63 | -0,48% | 1.126.544,00 |
| 16.09.2025 | 21,05 | 21,05 | 20,58 | 20,73 | -1,05% | 1.012.958,00 |
| 15.09.2025 | 21,06 | 21,20 | 20,80 | 20,95 | 0,92% | 984.054,00 |
| 12.09.2025 | 21,25 | 21,40 | 20,76 | 20,76 | -1,52% | 676.046,00 |
| 11.09.2025 | 20,99 | 21,31 | 20,99 | 21,08 | 0,62% | 933.844,00 |
| 10.09.2025 | 20,95 | 21,21 | 20,82 | 20,95 | -0,48% | 731.171,00 |
| 09.09.2025 | 21,43 | 21,55 | 20,99 | 21,05 | -1,73% | 741.518,00 |
| 08.09.2025 | 21,88 | 21,94 | 21,30 | 21,42 | -2,41% | 701.708,00 |
| 05.09.2025 | 21,74 | 22,16 | 21,74 | 21,95 | 0,55% | 540.365,00 |
| 04.09.2025 | 21,48 | 21,84 | 21,28 | 21,83 | 1,82% | 559.634,00 |
| 03.09.2025 | 21,32 | 21,44 | 21,07 | 21,44 | 0,85% | 821.660,00 |
| 02.09.2025 | 21,25 | 21,44 | 21,13 | 21,26 | -0,79% | 863.312,00 |
| 29.08.2025 | 21,64 | 21,75 | 21,30 | 21,43 | -1,11% | 755.866,00 |
| 28.08.2025 | 21,79 | 21,79 | 21,35 | 21,67 | 0,32% | 746.622,00 |
| 27.08.2025 | 21,40 | 21,64 | 21,32 | 21,60 | 0,75% | 852.492,00 |
| 26.08.2025 | 21,45 | 21,65 | 21,24 | 21,44 | -0,33% | 1.024.675,00 |
| 25.08.2025 | 21,54 | 21,65 | 21,42 | 21,51 | -0,55% | 725.569,00 |
| 22.08.2025 | 20,98 | 21,81 | 20,98 | 21,63 | 3,94% | 1.056.332,00 |
| 21.08.2025 | 20,76 | 20,88 | 20,55 | 20,81 | 0,19% | 690.848,00 |
| 20.08.2025 | 21,06 | 21,12 | 20,66 | 20,77 | -1,42% | 1.014.044,00 |
| 19.08.2025 | 20,83 | 21,40 | 20,78 | 21,07 | 0,96% | 1.438.919,00 |
| 18.08.2025 | 21,03 | 21,03 | 20,54 | 20,87 | -0,71% | 1.715.385,00 |
| 15.08.2025 | 21,43 | 21,49 | 21,02 | 21,02 | -0,85% | 1.494.181,00 |
| 14.08.2025 | 21,13 | 21,31 | 20,91 | 21,20 | -1,35% | 971.953,00 |
| 13.08.2025 | 21,06 | 21,51 | 20,78 | 21,49 | 4,22% | 898.331,00 |
| 12.08.2025 | 20,34 | 21,01 | 20,17 | 20,62 | 1,43% | 1.228.965,00 |
| 11.08.2025 | 20,46 | 20,50 | 20,08 | 20,33 | 0,40% | 1.509.259,00 |
| 08.08.2025 | 19,81 | 20,56 | 19,80 | 20,25 | 1,40% | 2.928.653,00 |
| 07.08.2025 | 20,51 | 20,84 | 19,78 | 19,97 | -2,82% | 3.077.290,00 |
| 06.08.2025 | 20,84 | 20,84 | 17,62 | 20,55 | -18,23% | 6.195.951,00 |
| 05.08.2025 | 24,89 | 25,38 | 24,64 | 25,13 | 1,49% | 1.360.234,00 |
| 04.08.2025 | 24,56 | 24,79 | 24,36 | 24,76 | 1,64% | 783.032,00 |
| 01.08.2025 | 24,26 | 24,50 | 23,90 | 24,36 | -1,62% | 1.104.765,00 |
| 31.07.2025 | 24,55 | 24,97 | 24,35 | 24,76 | -0,44% | 899.751,00 |
| 30.07.2025 | 25,27 | 25,27 | 24,69 | 24,87 | -1,39% | 992.404,00 |
| 29.07.2025 | 25,40 | 25,40 | 25,06 | 25,22 | -0,24% | 702.039,00 |
| 28.07.2025 | 25,28 | 25,54 | 25,20 | 25,28 | -0,32% | 767.419,00 |
| 25.07.2025 | 25,22 | 25,48 | 24,79 | 25,36 | 0,48% | 731.298,00 |
| 24.07.2025 | 25,43 | 25,66 | 25,24 | 25,24 | -1,79% | 833.931,00 |
| 23.07.2025 | 25,56 | 25,75 | 25,22 | 25,70 | 2,11% | 624.986,00 |
| 22.07.2025 | 24,60 | 25,27 | 24,46 | 25,17 | 2,69% | 662.059,00 |
| 21.07.2025 | 24,62 | 24,80 | 24,47 | 24,51 | -0,24% | 874.711,00 |
| 18.07.2025 | 24,87 | 25,06 | 24,48 | 24,57 | -1,13% | 612.459,00 |
| 17.07.2025 | 24,56 | 24,92 | 24,31 | 24,85 | 2,05% | 1.009.092,00 |
| 16.07.2025 | 24,07 | 24,41 | 23,88 | 24,35 | 1,76% | 1.205.628,00 |
| 15.07.2025 | 24,45 | 24,59 | 23,93 | 23,93 | -2,09% | 606.630,00 |
| 14.07.2025 | 24,65 | 24,65 | 24,04 | 24,44 | -1,05% | 707.877,00 |
| 11.07.2025 | 24,60 | 24,72 | 24,13 | 24,70 | -0,20% | 844.612,00 |
| 10.07.2025 | 24,16 | 24,95 | 24,16 | 24,75 | 2,06% | 946.320,00 |
| 09.07.2025 | 24,12 | 24,28 | 23,77 | 24,25 | 1,63% | 763.038,00 |
| 08.07.2025 | 23,72 | 23,96 | 23,65 | 23,86 | 1,14% | 955.045,00 |
| 07.07.2025 | 24,26 | 24,28 | 23,54 | 23,59 | -3,16% | 781.502,00 |
| 03.07.2025 | 24,39 | 24,54 | 24,27 | 24,36 | 0,08% | 422.048,00 |
| 02.07.2025 | 24,15 | 24,40 | 23,98 | 24,34 | 1,67% | 959.536,00 |
| 01.07.2025 | 22,89 | 24,28 | 22,85 | 23,94 | 4,27% | 1.468.199,00 |
| 30.06.2025 | 23,12 | 23,13 | 22,86 | 22,96 | -0,13% | 971.653,00 |
| 27.06.2025 | 23,33 | 23,60 | 22,94 | 22,99 | -1,20% | 1.833.338,00 |
| 26.06.2025 | 22,88 | 23,34 | 22,69 | 23,27 | 2,38% | 2.182.413,00 |
| 25.06.2025 | 22,14 | 22,87 | 22,14 | 22,73 | 3,18% | 2.912.405,00 |
| 24.06.2025 | 21,89 | 22,14 | 21,73 | 22,03 | 1,33% | 1.705.897,00 |
| 23.06.2025 | 21,80 | 21,94 | 21,40 | 21,74 | -0,55% | 1.237.631,00 |
| 20.06.2025 | 22,07 | 22,13 | 21,66 | 21,86 | -0,64% | 2.150.973,00 |
| 18.06.2025 | 22,08 | 22,42 | 21,96 | 22,00 | -0,59% | 1.085.111,00 |
| 17.06.2025 | 22,03 | 22,37 | 21,98 | 22,13 | -0,54% | 681.201,00 |
| 16.06.2025 | 22,07 | 22,27 | 21,97 | 22,25 | 1,64% | 688.297,00 |
| 13.06.2025 | 21,99 | 22,13 | 21,75 | 21,89 | -1,66% | 689.229,00 |
| 12.06.2025 | 22,39 | 22,39 | 21,97 | 22,26 | -1,29% | 812.804,00 |
| 11.06.2025 | 22,40 | 22,67 | 22,28 | 22,55 | 0,71% | 1.241.953,00 |
| 10.06.2025 | 22,25 | 22,46 | 22,21 | 22,39 | 0,99% | 613.598,00 |
| 09.06.2025 | 22,13 | 22,38 | 22,01 | 22,17 | 1,09% | 705.214,00 |
| 06.06.2025 | 22,01 | 22,28 | 21,84 | 21,93 | 0,55% | 781.307,00 |
| 05.06.2025 | 21,73 | 21,90 | 21,59 | 21,81 | 0,74% | 766.485,00 |
| 04.06.2025 | 21,54 | 21,78 | 21,47 | 21,65 | 0,60% | 586.767,00 |
| 03.06.2025 | 21,35 | 21,77 | 21,17 | 21,52 | 1,08% | 965.218,00 |
| 02.06.2025 | 21,53 | 21,53 | 21,05 | 21,29 | -1,11% | 801.764,00 |
| 30.05.2025 | 21,79 | 21,90 | 21,51 | 21,53 | -1,51% | 1.144.880,00 |
| 29.05.2025 | 21,73 | 21,91 | 21,54 | 21,86 | 1,58% | 951.065,00 |
| 28.05.2025 | 21,69 | 21,77 | 21,44 | 21,52 | -1,01% | 782.120,00 |
| 27.05.2025 | 21,34 | 21,77 | 21,14 | 21,74 | 3,33% | 585.097,00 |
| 23.05.2025 | 20,80 | 21,19 | 20,79 | 21,04 | -1,13% | 753.733,00 |
| 22.05.2025 | 21,18 | 21,40 | 20,92 | 21,28 | 0,24% | 707.706,00 |