24,260$
-1,34%
Echtzeit-Aktienkurs Kennametal
Bid:
Ask:
Aktienkurse zur Kennametal Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 24,31 | 24,66 | 24,17 | 24,26 | -1,34% | 1.458.700,00 |
| 11.11.2026 | 24,51 | 25,07 | 24,21 | 24,59 | 2,33% | 2.187.269,00 |
| 10.11.2026 | 24,30 | 24,50 | 23,72 | 24,03 | -0,62% | 2.093.242,00 |
| 09.11.2026 | 23,55 | 24,55 | 23,36 | 24,18 | 5,13% | 3.109.036,00 |
| 06.11.2026 | 23,46 | 23,94 | 22,65 | 23,00 | -0,95% | 3.975.742,00 |
| 05.11.2026 | 25,80 | 25,80 | 23,08 | 23,22 | -11,64% | 3.294.040,00 |
| 04.11.2026 | 29,03 | 29,65 | 25,36 | 26,28 | -13,92% | 4.521.238,00 |
| 03.11.2026 | 31,19 | 31,51 | 30,53 | 30,53 | -0,62% | 2.475.643,00 |
| 02.11.2026 | 29,32 | 31,24 | 29,25 | 30,72 | 5,57% | 2.156.913,00 |
| 30.10.2026 | 29,71 | 30,16 | 28,64 | 29,10 | -3,58% | 906.279,00 |
| 29.10.2026 | 29,55 | 30,23 | 29,48 | 30,18 | 1,41% | 1.546.433,00 |
| 28.10.2026 | 30,33 | 30,33 | 29,50 | 29,76 | -0,37% | 993.968,00 |
| 27.10.2026 | 30,10 | 30,27 | 29,84 | 29,87 | 0,37% | 920.132,00 |
| 26.10.2026 | 29,75 | 30,41 | 29,60 | 29,76 | 1,02% | 863.327,00 |
| 23.10.2026 | 29,28 | 30,01 | 28,81 | 29,46 | -0,44% | 1.404.695,00 |
| 22.10.2026 | 30,56 | 30,56 | 28,86 | 29,59 | -4,89% | 1.402.397,00 |
| 21.10.2026 | 31,45 | 31,50 | 30,92 | 31,11 | -0,32% | 1.052.594,00 |
| 20.10.2026 | 30,58 | 31,35 | 30,40 | 31,21 | 1,93% | 1.322.615,00 |
| 19.10.2026 | 30,63 | 31,19 | 30,56 | 30,62 | -0,55% | 1.116.209,00 |
| 16.10.2026 | 31,01 | 31,47 | 30,29 | 30,79 | -0,65% | 1.621.998,00 |
| 15.10.2026 | 30,63 | 31,05 | 30,33 | 30,99 | 0,29% | 987.642,00 |
| 14.10.2026 | 31,05 | 31,50 | 30,86 | 30,90 | -1,34% | 1.251.087,00 |
| 13.10.2026 | 31,80 | 31,93 | 31,02 | 31,32 | -1,01% | 952.494,00 |
| 12.10.2026 | 31,89 | 32,29 | 31,57 | 31,64 | -0,88% | 822.770,00 |
| 09.10.2026 | 31,69 | 32,34 | 31,32 | 31,92 | 0,66% | 792.510,00 |
| 08.10.2026 | 31,60 | 32,01 | 31,30 | 31,71 | -1,74% | 1.542.070,00 |
| 07.10.2026 | 32,98 | 32,98 | 31,51 | 32,27 | -3,41% | 1.108.751,00 |
| 06.10.2026 | 33,00 | 33,64 | 33,00 | 33,41 | 1,67% | 1.316.573,00 |
| 05.10.2026 | 32,49 | 33,30 | 32,14 | 32,86 | 0,80% | 1.507.223,00 |
| 02.10.2026 | 32,05 | 33,05 | 32,05 | 32,60 | 2,94% | 1.544.523,00 |
| 01.10.2026 | 30,63 | 31,80 | 30,03 | 31,67 | 3,03% | 1.747.313,00 |
| 30.09.2026 | 31,05 | 31,55 | 30,74 | 30,74 | -0,87% | 1.992.094,00 |
| 29.09.2026 | 32,03 | 32,11 | 30,93 | 31,01 | -2,48% | 1.108.457,00 |
| 28.09.2026 | 30,95 | 32,29 | 30,69 | 31,80 | 2,48% | 1.447.855,00 |
| 25.09.2026 | 30,16 | 31,16 | 30,12 | 31,03 | 3,19% | 1.221.079,00 |
| 24.09.2026 | 29,71 | 30,45 | 29,65 | 30,07 | 0,43% | 1.773.261,00 |
| 23.09.2026 | 29,47 | 30,10 | 29,20 | 29,94 | 1,15% | 851.225,00 |
| 22.09.2026 | 29,82 | 29,82 | 29,31 | 29,60 | 0,44% | 1.111.192,00 |
| 21.09.2026 | 30,16 | 30,24 | 29,46 | 29,47 | -1,01% | 1.031.082,00 |
| 18.09.2026 | 29,69 | 30,09 | 29,47 | 29,77 | -0,23% | 2.508.138,00 |
| 17.09.2026 | 30,27 | 30,31 | 29,75 | 29,84 | 0,47% | 1.104.353,00 |
| 16.09.2026 | 29,55 | 29,95 | 29,25 | 29,70 | 1,33% | 1.194.791,00 |
| 15.09.2026 | 29,63 | 29,67 | 29,19 | 29,31 | -0,37% | 1.095.089,00 |
| 14.09.2026 | 29,00 | 29,76 | 28,77 | 29,42 | -0,07% | 1.053.616,00 |
| 11.09.2026 | 29,75 | 30,09 | 29,34 | 29,44 | 1,06% | 1.281.178,00 |
| 10.09.2026 | 29,32 | 29,45 | 28,75 | 29,13 | -1,72% | 1.402.273,00 |
| 09.09.2026 | 30,37 | 30,63 | 29,38 | 29,64 | -2,72% | 1.456.761,00 |
| 08.09.2026 | 31,02 | 31,15 | 30,24 | 30,47 | -1,77% | 1.393.519,00 |
| 04.09.2026 | 29,60 | 31,02 | 29,45 | 31,02 | 5,40% | 2.795.624,00 |
| 03.09.2026 | 29,65 | 29,65 | 28,74 | 29,43 | -0,07% | 1.309.666,00 |
| 02.09.2026 | 29,27 | 29,73 | 28,96 | 29,45 | 0,89% | 1.344.287,00 |
| 01.09.2026 | 29,79 | 29,79 | 28,81 | 29,19 | -0,51% | 1.278.894,00 |
| 31.08.2026 | 29,56 | 29,70 | 29,16 | 29,34 | -0,68% | 952.533,00 |
| 28.08.2026 | 30,27 | 30,46 | 29,40 | 29,54 | -2,22% | 883.115,00 |
| 27.08.2026 | 29,94 | 30,45 | 29,42 | 30,21 | 0,67% | 982.696,00 |
| 26.08.2026 | 29,45 | 30,01 | 29,00 | 30,01 | 2,53% | 1.263.614,00 |
| 25.08.2026 | 30,00 | 30,15 | 28,93 | 29,27 | -0,10% | 1.302.523,00 |
| 24.08.2026 | 30,07 | 30,08 | 29,01 | 29,30 | -2,20% | 1.811.642,00 |
| 21.08.2026 | 30,17 | 30,45 | 29,90 | 29,96 | 0,60% | 1.698.504,00 |
| 20.08.2026 | 30,30 | 30,51 | 29,66 | 29,78 | -2,62% | 1.532.112,00 |
| 19.08.2026 | 31,20 | 31,20 | 30,49 | 30,58 | -0,52% | 1.683.469,00 |
| 18.08.2026 | 31,50 | 31,50 | 30,57 | 30,74 | -3,36% | 1.612.583,00 |
| 17.08.2026 | 31,10 | 31,84 | 30,52 | 31,81 | 1,89% | 2.546.889,00 |
| 14.08.2026 | 30,32 | 31,44 | 30,26 | 31,22 | 2,76% | 1.681.777,00 |
| 13.08.2026 | 31,03 | 31,05 | 30,35 | 30,38 | -1,30% | 1.694.196,00 |
| 12.08.2026 | 30,54 | 31,04 | 30,14 | 30,78 | 1,79% | 1.657.375,00 |
| 11.08.2026 | 31,45 | 31,95 | 30,11 | 30,24 | -4,27% | 1.947.396,00 |
| 10.08.2026 | 32,45 | 32,46 | 31,49 | 31,59 | -4,65% | 1.923.353,00 |
| 07.08.2026 | 34,36 | 34,51 | 32,92 | 33,13 | -2,13% | 1.326.625,00 |
| 06.08.2026 | 33,50 | 34,53 | 33,15 | 33,85 | -0,91% | 2.064.294,00 |
| 05.08.2026 | 40,50 | 41,12 | 33,88 | 34,16 | -5,27% | 3.356.279,00 |
| 04.08.2026 | 35,40 | 36,41 | 34,61 | 36,06 | 3,32% | 2.064.842,00 |
| 03.08.2026 | 34,07 | 35,34 | 34,06 | 34,90 | 2,74% | 1.819.416,00 |
| 31.07.2026 | 33,88 | 34,21 | 33,12 | 33,97 | 1,95% | 851.002,00 |
| 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 |