32,545€
1,32%
Echtzeit-Aktienkurs KION GROUP AG
Bid:
Ask:
Aktienkurse zur KION GROUP AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 32,16 | 32,84 | 31,93 | 32,69 | 1,77% | 8.684,00 |
| 21.11.2024 | 33,14 | 33,14 | 31,83 | 32,12 | -3,22% | 11.007,00 |
| 20.11.2024 | 33,41 | 34,01 | 32,84 | 33,19 | -0,57% | 9.308,00 |
| 19.11.2024 | 34,33 | 34,41 | 32,80 | 33,38 | -2,60% | 18.422,00 |
| 18.11.2024 | 35,00 | 35,04 | 34,07 | 34,27 | -2,09% | 6.663,00 |
| 15.11.2024 | 35,03 | 35,25 | 34,44 | 35,00 | -0,54% | 7.820,00 |
| 14.11.2024 | 35,06 | 35,35 | 34,27 | 35,19 | 0,06% | 10.564,00 |
| 13.11.2024 | 35,36 | 35,65 | 34,75 | 35,17 | -0,82% | 6.462,00 |
| 12.11.2024 | 36,53 | 36,53 | 35,21 | 35,46 | -4,06% | 8.507,00 |
| 11.11.2024 | 36,64 | 37,31 | 36,34 | 36,96 | 2,50% | 14.883,00 |
| 08.11.2024 | 37,50 | 37,59 | 36,01 | 36,06 | -3,61% | 15.323,00 |
| 07.11.2024 | 36,02 | 37,41 | 35,50 | 37,41 | 3,86% | 12.044,00 |
| 06.11.2024 | 35,36 | 37,25 | 35,36 | 36,02 | 1,12% | 13.019,00 |
| 05.11.2024 | 35,70 | 35,76 | 34,62 | 35,62 | 0,59% | 14.309,00 |
| 04.11.2024 | 36,17 | 36,59 | 35,19 | 35,41 | -2,96% | 10.246,00 |
| 01.11.2024 | 35,51 | 36,55 | 35,51 | 36,49 | 2,18% | 4.235,00 |
| 31.10.2024 | 37,27 | 37,45 | 35,61 | 35,71 | -4,47% | 11.047,00 |
| 30.10.2024 | 36,11 | 38,55 | 35,90 | 37,38 | 5,62% | 43.230,00 |
| 29.10.2024 | 36,29 | 36,49 | 35,12 | 35,39 | -2,10% | 8.438,00 |
| 28.10.2024 | 36,97 | 37,01 | 35,89 | 36,15 | -1,39% | 10.224,00 |
| 25.10.2024 | 35,50 | 36,80 | 35,15 | 36,66 | 3,53% | 4.682,00 |
| 24.10.2024 | 35,00 | 36,17 | 35,00 | 35,41 | 1,35% | 12.567,00 |
| 23.10.2024 | 35,50 | 35,67 | 34,40 | 34,94 | -1,30% | 5.701,00 |
| 22.10.2024 | 35,16 | 35,40 | 34,52 | 35,40 | 0,11% | 17.888,00 |
| 21.10.2024 | 35,99 | 36,29 | 35,21 | 35,36 | -2,24% | 5.289,00 |
| 18.10.2024 | 35,46 | 36,60 | 35,17 | 36,17 | 2,81% | 7.496,00 |
| 17.10.2024 | 35,35 | 36,00 | 35,18 | 35,18 | -0,48% | 4.037,00 |
| 16.10.2024 | 35,37 | 35,73 | 35,13 | 35,35 | 0,06% | 5.617,00 |
| 15.10.2024 | 36,04 | 36,07 | 35,33 | 35,33 | -1,83% | 7.245,00 |
| 14.10.2024 | 35,96 | 36,08 | 35,48 | 35,99 | 0,98% | 5.591,00 |
| 11.10.2024 | 35,53 | 36,01 | 35,53 | 35,64 | 0,14% | 2.560,00 |
| 10.10.2024 | 36,06 | 36,29 | 35,12 | 35,59 | -1,55% | 4.467,00 |
| 09.10.2024 | 35,26 | 36,40 | 35,10 | 36,15 | 2,99% | 9.345,00 |
| 08.10.2024 | 36,31 | 36,61 | 34,85 | 35,10 | -3,94% | 13.652,00 |
| 07.10.2024 | 36,43 | 37,15 | 36,19 | 36,54 | 0,97% | 10.673,00 |
| 04.10.2024 | 34,22 | 36,84 | 34,22 | 36,19 | 5,54% | 15.276,00 |
| 03.10.2024 | 34,84 | 34,90 | 34,26 | 34,29 | -2,25% | 3.873,00 |
| 02.10.2024 | 34,69 | 35,12 | 33,76 | 35,08 | 0,00% | 18.917,00 |
| 01.10.2024 | 35,25 | 35,53 | 34,60 | 35,08 | -0,90% | 13.715,00 |
| 30.09.2024 | 36,90 | 36,94 | 35,10 | 35,40 | -4,14% | 9.968,00 |
| 27.09.2024 | 35,26 | 37,10 | 35,00 | 36,93 | 4,65% | 14.885,00 |
| 26.09.2024 | 34,29 | 35,70 | 34,29 | 35,29 | 3,10% | 17.197,00 |
| 25.09.2024 | 33,60 | 34,24 | 33,58 | 34,23 | 1,27% | 6.581,00 |
| 24.09.2024 | 33,49 | 34,92 | 33,00 | 33,80 | 1,35% | 8.313,00 |
| 23.09.2024 | 33,59 | 33,87 | 33,20 | 33,35 | -0,48% | 6.698,00 |
| 20.09.2024 | 34,50 | 34,57 | 33,46 | 33,51 | -3,57% | 6.448,00 |
| 19.09.2024 | 33,17 | 35,00 | 32,95 | 34,75 | 5,72% | 14.300,00 |
| 18.09.2024 | 32,87 | 33,24 | 32,61 | 32,87 | 0,21% | 5.114,00 |
| 17.09.2024 | 32,24 | 33,01 | 32,16 | 32,80 | 2,18% | 9.671,00 |
| 16.09.2024 | 32,44 | 32,47 | 31,89 | 32,10 | -0,56% | 4.978,00 |
| 13.09.2024 | 31,64 | 32,39 | 31,50 | 32,28 | 2,35% | 9.150,00 |
| 12.09.2024 | 31,49 | 32,20 | 31,15 | 31,54 | 0,22% | 13.766,00 |
| 11.09.2024 | 31,83 | 32,08 | 30,91 | 31,47 | 2,74% | 13.775,00 |
| 10.09.2024 | 31,30 | 31,31 | 30,43 | 30,63 | -2,08% | 9.614,00 |
| 09.09.2024 | 31,47 | 31,78 | 31,01 | 31,28 | -3,40% | 13.842,00 |
| 06.09.2024 | 33,67 | 33,88 | 32,06 | 32,38 | -3,95% | 6.474,00 |
| 05.09.2024 | 34,13 | 34,13 | 33,60 | 33,71 | -1,26% | 3.684,00 |
| 04.09.2024 | 34,25 | 34,29 | 33,67 | 34,14 | -0,15% | 4.006,00 |
| 03.09.2024 | 35,01 | 35,55 | 34,17 | 34,19 | -3,03% | 4.963,00 |
| 02.09.2024 | 34,94 | 35,26 | 34,47 | 35,26 | 1,06% | 4.290,00 |
| 30.08.2024 | 34,48 | 35,15 | 34,48 | 34,89 | 0,58% | 3.188,00 |
| 29.08.2024 | 34,60 | 35,04 | 34,48 | 34,69 | -0,57% | 4.201,00 |
| 28.08.2024 | 35,35 | 35,39 | 34,44 | 34,89 | -0,40% | 5.349,00 |
| 27.08.2024 | 35,21 | 35,45 | 35,03 | 35,03 | -1,27% | 3.582,00 |
| 26.08.2024 | 35,61 | 35,73 | 35,13 | 35,48 | 0,20% | 5.133,00 |
| 23.08.2024 | 35,09 | 35,68 | 34,93 | 35,41 | 1,11% | 9.262,00 |
| 22.08.2024 | 34,88 | 35,30 | 34,76 | 35,02 | 0,26% | 2.882,00 |
| 21.08.2024 | 34,48 | 35,35 | 34,46 | 34,93 | 0,46% | 4.920,00 |
| 20.08.2024 | 34,80 | 35,34 | 34,47 | 34,77 | -0,80% | 2.999,00 |
| 19.08.2024 | 34,43 | 35,06 | 34,43 | 35,05 | 0,75% | 2.151,00 |
| 16.08.2024 | 35,43 | 35,43 | 34,49 | 34,79 | -1,56% | 4.547,00 |
| 15.08.2024 | 34,63 | 35,38 | 34,43 | 35,34 | 2,35% | 11.658,00 |
| 14.08.2024 | 34,50 | 34,77 | 34,20 | 34,53 | 0,29% | 4.242,00 |
| 13.08.2024 | 33,97 | 34,50 | 33,50 | 34,43 | 2,14% | 8.233,00 |
| 12.08.2024 | 33,07 | 34,08 | 33,07 | 33,71 | 1,38% | 9.371,00 |
| 09.08.2024 | 32,65 | 33,93 | 32,65 | 33,25 | 0,79% | 6.765,00 |
| 08.08.2024 | 33,04 | 33,29 | 32,50 | 32,99 | 0,55% | 9.856,00 |
| 07.08.2024 | 32,82 | 33,67 | 32,50 | 32,81 | 0,18% | 21.565,00 |
| 06.08.2024 | 32,90 | 33,04 | 32,09 | 32,75 | 1,11% | 17.578,00 |
| 05.08.2024 | 32,00 | 32,40 | 30,33 | 32,39 | -0,64% | 39.068,00 |
| 02.08.2024 | 34,22 | 34,22 | 32,07 | 32,60 | -4,87% | 30.786,00 |
| 01.08.2024 | 36,77 | 36,88 | 34,17 | 34,27 | -6,77% | 40.650,00 |
| 31.07.2024 | 39,19 | 39,27 | 36,56 | 36,76 | -6,63% | 46.794,00 |
| 30.07.2024 | 38,20 | 39,37 | 38,02 | 39,37 | 3,33% | 4.608,00 |
| 29.07.2024 | 38,51 | 38,51 | 37,66 | 38,10 | -1,27% | 3.088,00 |
| 26.07.2024 | 38,23 | 38,59 | 38,09 | 38,59 | 0,36% | 3.322,00 |
| 25.07.2024 | 39,14 | 39,14 | 37,98 | 38,45 | -1,71% | 5.764,00 |
| 24.07.2024 | 39,78 | 40,45 | 38,97 | 39,12 | -2,25% | 5.049,00 |
| 23.07.2024 | 39,63 | 40,30 | 39,60 | 40,02 | 1,06% | 5.306,00 |
| 22.07.2024 | 38,90 | 40,25 | 38,90 | 39,60 | 1,30% | 4.348,00 |
| 19.07.2024 | 38,60 | 39,24 | 38,49 | 39,09 | -0,08% | 8.823,00 |
| 18.07.2024 | 38,82 | 39,54 | 38,66 | 39,12 | 0,95% | 1.800,00 |
| 17.07.2024 | 39,52 | 39,69 | 38,63 | 38,75 | -2,17% | 4.485,00 |
| 16.07.2024 | 39,85 | 39,85 | 39,13 | 39,61 | -0,13% | 2.068,00 |
| 15.07.2024 | 40,80 | 40,90 | 39,66 | 39,66 | -2,10% | 2.640,00 |
| 12.07.2024 | 39,85 | 41,01 | 39,62 | 40,51 | 2,17% | 10.590,00 |
| 11.07.2024 | 38,53 | 40,06 | 38,05 | 39,65 | 2,43% | 6.802,00 |
| 10.07.2024 | 38,50 | 39,30 | 37,11 | 38,71 | 0,39% | 14.959,00 |
| 09.07.2024 | 39,27 | 39,49 | 37,91 | 38,56 | -2,55% | 14.680,00 |
| 08.07.2024 | 39,89 | 39,89 | 39,29 | 39,57 | -0,20% | 3.916,00 |