33,320$
-0,69%
Echtzeit-Aktienkurs Kennametal Inc.
Bid:
Ask:
Aktienkurse zur Kennametal Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 34,44 | 34,57 | 33,20 | 33,32 | -0,69% | 1.032.981,00 |
| 29.07.2026 | 35,25 | 35,34 | 32,99 | 33,55 | -5,78% | 1.408.703,00 |
| 28.07.2026 | 35,46 | 36,30 | 35,01 | 35,61 | 0,82% | 774.843,00 |
| 27.07.2026 | 35,76 | 36,12 | 34,87 | 35,32 | 0,26% | 697.900,00 |
| 24.07.2026 | 35,49 | 35,65 | 35,02 | 35,23 | 1,06% | 983.394,00 |
| 23.07.2026 | 34,60 | 35,35 | 34,44 | 34,86 | 0,37% | 792.004,00 |
| 22.07.2026 | 34,53 | 35,24 | 34,46 | 34,73 | 0,99% | 505.077,00 |
| 21.07.2026 | 34,40 | 34,55 | 33,37 | 34,39 | 1,96% | 768.547,00 |
| 20.07.2026 | 34,18 | 34,47 | 33,50 | 33,73 | -0,03% | 1.117.945,00 |
| 17.07.2026 | 33,10 | 34,21 | 32,12 | 33,74 | -5,04% | 1.301.867,00 |
| 16.07.2026 | 34,53 | 35,91 | 34,53 | 35,53 | 2,22% | 696.195,00 |
| 15.07.2026 | 34,44 | 34,87 | 34,06 | 34,76 | 1,28% | 642.863,00 |
| 14.07.2026 | 34,39 | 34,77 | 33,91 | 34,32 | 1,90% | 625.865,00 |
| 13.07.2026 | 33,11 | 34,19 | 33,03 | 33,68 | 0,24% | 886.546,00 |
| 10.07.2026 | 32,92 | 33,74 | 32,76 | 33,60 | 1,39% | 971.886,00 |
| 09.07.2026 | 33,62 | 34,01 | 32,93 | 33,14 | 0,09% | 901.862,00 |
| 08.07.2026 | 32,88 | 33,23 | 32,65 | 33,11 | -0,72% | 1.039.223,00 |
| 07.07.2026 | 33,87 | 34,14 | 32,78 | 33,35 | -2,54% | 682.618,00 |
| 06.07.2026 | 33,50 | 34,25 | 33,50 | 34,22 | 2,18% | 695.525,00 |
| 02.07.2026 | 33,98 | 34,58 | 32,98 | 33,49 | -0,39% | 769.909,00 |
| 01.07.2026 | 35,01 | 35,01 | 33,53 | 33,62 | -4,08% | 1.039.099,00 |
| 30.06.2026 | 34,60 | 35,36 | 34,60 | 35,05 | 0,66% | 834.889,00 |
| 29.06.2026 | 35,54 | 35,87 | 34,39 | 34,82 | -2,68% | 1.135.256,00 |
| 26.06.2026 | 36,04 | 36,10 | 35,27 | 35,78 | -2,05% | 2.417.619,00 |
| 25.06.2026 | 34,86 | 36,58 | 34,51 | 36,53 | 6,04% | 1.308.106,00 |
| 24.06.2026 | 35,13 | 35,47 | 34,27 | 34,45 | -1,85% | 1.004.685,00 |
| 23.06.2026 | 34,61 | 35,62 | 34,61 | 35,10 | -0,96% | 664.890,00 |
| 22.06.2026 | 36,14 | 36,70 | 34,75 | 35,44 | -2,42% | 1.760.678,00 |
| 18.06.2026 | 36,98 | 37,38 | 35,99 | 36,32 | -0,11% | 1.712.776,00 |
| 17.06.2026 | 36,64 | 37,55 | 35,96 | 36,36 | -0,38% | 893.678,00 |
| 16.06.2026 | 35,86 | 36,83 | 35,86 | 36,50 | 2,67% | 1.010.970,00 |
| 15.06.2026 | 35,59 | 36,09 | 35,30 | 35,55 | 1,63% | 943.041,00 |
| 12.06.2026 | 35,00 | 35,40 | 34,61 | 34,98 | 1,10% | 794.657,00 |
| 11.06.2026 | 33,80 | 34,88 | 33,63 | 34,60 | 3,90% | 1.089.264,00 |
| 10.06.2026 | 33,86 | 34,39 | 33,10 | 33,30 | -2,09% | 1.100.962,00 |
| 09.06.2026 | 33,83 | 34,61 | 33,45 | 34,01 | 2,29% | 1.457.725,00 |
| 08.06.2026 | 32,89 | 33,72 | 32,53 | 33,25 | 1,90% | 1.155.291,00 |
| 05.06.2026 | 32,55 | 33,05 | 32,32 | 32,63 | -0,82% | 890.319,00 |
| 04.06.2026 | 32,89 | 33,21 | 32,59 | 32,90 | 0,70% | 1.206.253,00 |
| 03.06.2026 | 33,20 | 33,62 | 32,60 | 32,67 | -2,65% | 1.375.830,00 |
| 02.06.2026 | 32,00 | 33,80 | 31,93 | 33,56 | 5,73% | 2.034.329,00 |
| 01.06.2026 | 32,58 | 32,64 | 31,72 | 31,74 | -3,23% | 1.786.109,00 |
| 29.05.2026 | 33,16 | 33,53 | 32,74 | 32,80 | -2,55% | 1.398.380,00 |
| 28.05.2026 | 34,32 | 34,51 | 33,22 | 33,66 | -3,16% | 1.307.803,00 |
| 27.05.2026 | 36,20 | 36,34 | 34,40 | 34,76 | -5,90% | 2.336.436,00 |
| 26.05.2026 | 36,85 | 37,00 | 36,21 | 36,94 | 2,38% | 1.570.492,00 |
| 22.05.2026 | 35,49 | 36,15 | 35,00 | 36,08 | 2,44% | 793.642,00 |
| 21.05.2026 | 35,49 | 35,94 | 35,00 | 35,22 | -1,51% | 1.307.833,00 |
| 20.05.2026 | 34,97 | 35,83 | 34,70 | 35,76 | 3,41% | 1.245.856,00 |
| 19.05.2026 | 34,75 | 35,10 | 33,92 | 34,58 | -0,97% | 1.081.001,00 |
| 18.05.2026 | 34,86 | 35,33 | 34,14 | 34,92 | 0,78% | 1.580.677,00 |
| 15.05.2026 | 34,60 | 35,03 | 34,18 | 34,65 | -1,51% | 1.391.242,00 |
| 14.05.2026 | 35,85 | 36,23 | 34,74 | 35,18 | 0,29% | 1.213.515,00 |
| 13.05.2026 | 36,15 | 36,33 | 35,02 | 35,08 | -2,07% | 2.061.809,00 |
| 12.05.2026 | 36,85 | 37,30 | 35,80 | 35,82 | -3,37% | 1.342.001,00 |
| 11.05.2026 | 36,36 | 37,65 | 35,43 | 37,07 | 2,69% | 1.876.430,00 |
| 08.05.2026 | 42,00 | 42,00 | 36,07 | 36,10 | -13,45% | 3.157.569,00 |
| 07.05.2026 | 42,94 | 43,12 | 41,59 | 41,71 | -3,61% | 2.439.895,00 |
| 06.05.2026 | 39,00 | 43,81 | 37,71 | 43,27 | 15,36% | 3.413.068,00 |
| 05.05.2026 | 37,18 | 38,24 | 37,18 | 37,51 | 2,04% | 1.168.594,00 |
| 04.05.2026 | 38,18 | 38,22 | 36,67 | 36,76 | -4,45% | 1.134.993,00 |
| 01.05.2026 | 38,55 | 38,61 | 37,71 | 38,47 | -0,62% | 1.209.953,00 |
| 30.04.2026 | 38,73 | 39,19 | 38,60 | 38,71 | 0,42% | 835.545,00 |
| 29.04.2026 | 39,36 | 39,81 | 38,27 | 38,55 | -1,76% | 955.350,00 |
| 28.04.2026 | 39,68 | 40,01 | 38,69 | 39,24 | -1,03% | 749.367,00 |
| 27.04.2026 | 39,45 | 40,02 | 39,03 | 39,65 | 1,15% | 982.005,00 |
| 24.04.2026 | 39,48 | 39,87 | 38,72 | 39,20 | -0,71% | 543.553,00 |
| 23.04.2026 | 39,21 | 40,28 | 38,81 | 39,48 | 1,28% | 1.072.382,00 |
| 22.04.2026 | 39,38 | 39,82 | 38,25 | 38,98 | 0,26% | 1.535.467,00 |
| 21.04.2026 | 38,58 | 39,26 | 38,49 | 38,88 | 0,73% | 1.120.017,00 |
| 20.04.2026 | 38,80 | 39,16 | 38,16 | 38,60 | -0,90% | 991.886,00 |
| 17.04.2026 | 38,99 | 39,91 | 38,72 | 38,95 | 1,67% | 1.067.095,00 |
| 16.04.2026 | 37,77 | 38,66 | 37,77 | 38,31 | 0,58% | 902.841,00 |
| 15.04.2026 | 39,18 | 39,18 | 37,61 | 38,09 | -2,78% | 697.225,00 |
| 14.04.2026 | 39,57 | 39,96 | 38,95 | 39,18 | -0,99% | 609.762,00 |
| 13.04.2026 | 38,72 | 39,82 | 38,47 | 39,57 | 1,85% | 1.537.428,00 |
| 10.04.2026 | 39,25 | 39,49 | 38,70 | 38,85 | -0,64% | 765.783,00 |
| 09.04.2026 | 37,80 | 39,32 | 37,62 | 39,10 | 3,08% | 929.533,00 |
| 08.04.2026 | 38,25 | 38,86 | 37,74 | 37,93 | 4,32% | 1.480.223,00 |
| 07.04.2026 | 36,12 | 36,52 | 35,79 | 36,36 | 0,28% | 910.627,00 |
| 06.04.2026 | 35,95 | 36,45 | 35,68 | 36,26 | 0,75% | 849.100,00 |
| 02.04.2026 | 35,30 | 36,54 | 34,94 | 35,99 | -1,42% | 647.437,00 |
| 01.04.2026 | 36,66 | 37,37 | 36,24 | 36,51 | 1,05% | 1.224.674,00 |
| 31.03.2026 | 35,51 | 36,61 | 35,26 | 36,13 | 3,91% | 1.084.954,00 |
| 30.03.2026 | 36,39 | 36,51 | 34,62 | 34,77 | -3,63% | 999.181,00 |
| 27.03.2026 | 35,33 | 36,30 | 34,87 | 36,08 | 1,32% | 1.701.385,00 |
| 26.03.2026 | 35,83 | 36,30 | 35,52 | 35,61 | -2,09% | 598.093,00 |
| 25.03.2026 | 36,68 | 36,90 | 36,03 | 36,37 | 0,72% | 945.057,00 |
| 24.03.2026 | 35,29 | 36,62 | 35,26 | 36,11 | 1,35% | 639.342,00 |
| 23.03.2026 | 34,50 | 36,16 | 34,50 | 35,63 | 4,43% | 1.204.876,00 |
| 20.03.2026 | 35,24 | 35,34 | 33,71 | 34,12 | -3,01% | 2.254.264,00 |
| 19.03.2026 | 35,53 | 35,89 | 34,29 | 35,18 | -2,47% | 1.602.667,00 |
| 18.03.2026 | 37,49 | 37,98 | 36,02 | 36,07 | -3,86% | 1.342.063,00 |
| 17.03.2026 | 37,82 | 38,63 | 36,31 | 37,52 | -0,69% | 1.637.252,00 |
| 16.03.2026 | 38,75 | 39,06 | 37,73 | 37,78 | -1,07% | 997.734,00 |
| 13.03.2026 | 38,77 | 39,02 | 37,81 | 38,19 | -1,47% | 1.902.435,00 |
| 12.03.2026 | 39,62 | 40,67 | 38,60 | 38,76 | -3,82% | 4.500.365,00 |
| 11.03.2026 | 37,55 | 40,44 | 37,13 | 40,30 | 5,94% | 2.926.146,00 |
| 10.03.2026 | 38,35 | 39,15 | 37,80 | 38,04 | -0,47% | 920.320,00 |
| 09.03.2026 | 36,06 | 38,30 | 35,81 | 38,22 | 2,80% | 973.305,00 |