40,335€
1,06%
Echtzeit-Aktienkurs KION GROUP AG
Bid:
Ask:
Aktienkurse zur KION GROUP AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2025 | 40,73 | 43,07 | 39,50 | 40,34 | 1,06% | 86.909,00 |
| 26.02.2025 | 39,56 | 40,80 | 39,53 | 39,91 | 0,83% | 20.548,00 |
| 25.02.2025 | 39,49 | 40,21 | 39,00 | 39,58 | 0,48% | 15.825,00 |
| 24.02.2025 | 39,50 | 40,35 | 39,19 | 39,39 | 2,36% | 20.139,00 |
| 21.02.2025 | 38,76 | 39,95 | 38,11 | 38,48 | -0,47% | 10.806,00 |
| 20.02.2025 | 38,98 | 40,04 | 38,50 | 38,66 | -1,30% | 22.561,00 |
| 19.02.2025 | 39,85 | 40,50 | 38,50 | 39,17 | -2,61% | 27.496,00 |
| 18.02.2025 | 40,12 | 40,84 | 39,82 | 40,22 | 0,05% | 19.442,00 |
| 17.02.2025 | 38,49 | 40,50 | 38,49 | 40,20 | 4,96% | 53.495,00 |
| 14.02.2025 | 39,26 | 39,65 | 38,00 | 38,30 | -1,82% | 33.197,00 |
| 13.02.2025 | 38,71 | 39,40 | 38,57 | 39,01 | 0,72% | 29.194,00 |
| 12.02.2025 | 37,98 | 38,73 | 37,86 | 38,73 | 1,97% | 15.529,00 |
| 11.02.2025 | 37,50 | 38,08 | 37,35 | 37,98 | 0,61% | 10.552,00 |
| 10.02.2025 | 36,28 | 38,35 | 36,04 | 37,75 | 4,34% | 27.562,00 |
| 07.02.2025 | 35,98 | 36,95 | 35,60 | 36,18 | 1,03% | 20.975,00 |
| 06.02.2025 | 34,14 | 36,03 | 33,95 | 35,81 | 5,14% | 63.010,00 |
| 05.02.2025 | 35,71 | 35,73 | 33,14 | 34,06 | -5,13% | 90.444,00 |
| 04.02.2025 | 35,01 | 39,25 | 33,50 | 35,90 | 2,57% | 95.121,00 |
| 03.02.2025 | 35,69 | 35,69 | 33,76 | 35,00 | -1,99% | 32.052,00 |
| 31.01.2025 | 35,46 | 36,29 | 35,39 | 35,71 | 0,03% | 15.029,00 |
| 30.01.2025 | 34,94 | 35,88 | 34,87 | 35,70 | 2,20% | 8.959,00 |
| 29.01.2025 | 34,51 | 35,38 | 34,45 | 34,93 | 1,36% | 8.788,00 |
| 28.01.2025 | 34,81 | 35,06 | 34,42 | 34,46 | -1,29% | 13.290,00 |
| 27.01.2025 | 35,82 | 35,83 | 34,24 | 34,91 | -2,35% | 15.801,00 |
| 24.01.2025 | 34,78 | 36,15 | 34,62 | 35,75 | 2,64% | 34.582,00 |
| 23.01.2025 | 34,12 | 34,88 | 33,53 | 34,83 | 1,87% | 11.989,00 |
| 22.01.2025 | 34,18 | 34,56 | 33,86 | 34,19 | -0,73% | 13.352,00 |
| 21.01.2025 | 34,05 | 34,44 | 33,60 | 34,44 | 0,70% | 9.051,00 |
| 20.01.2025 | 33,99 | 34,43 | 33,39 | 34,20 | 0,62% | 12.241,00 |
| 17.01.2025 | 33,24 | 33,99 | 33,10 | 33,99 | 2,16% | 17.397,00 |
| 16.01.2025 | 33,97 | 34,18 | 32,71 | 33,27 | -2,26% | 23.813,00 |
| 15.01.2025 | 32,39 | 34,24 | 32,39 | 34,04 | 4,80% | 14.394,00 |
| 14.01.2025 | 32,69 | 33,20 | 32,14 | 32,48 | -0,31% | 10.423,00 |
| 13.01.2025 | 33,34 | 33,34 | 31,88 | 32,58 | -2,48% | 22.110,00 |
| 10.01.2025 | 33,80 | 34,41 | 33,00 | 33,41 | -1,04% | 17.608,00 |
| 09.01.2025 | 34,38 | 34,49 | 33,50 | 33,76 | -1,83% | 21.738,00 |
| 08.01.2025 | 34,89 | 35,50 | 34,08 | 34,39 | -1,35% | 47.312,00 |
| 07.01.2025 | 34,10 | 35,29 | 33,51 | 34,86 | 9,42% | 88.443,00 |
| 06.01.2025 | 31,13 | 32,39 | 31,00 | 31,86 | 2,35% | 14.035,00 |
| 03.01.2025 | 31,77 | 31,84 | 30,85 | 31,13 | -1,74% | 12.449,00 |
| 02.01.2025 | 31,69 | 32,10 | 31,20 | 31,68 | -0,75% | 8.013,00 |
| 30.12.2024 | 31,99 | 32,07 | 31,57 | 31,92 | -0,53% | 13.046,00 |
| 27.12.2024 | 31,70 | 32,09 | 31,40 | 32,09 | 1,29% | 23.329,00 |
| 23.12.2024 | 31,49 | 31,69 | 30,98 | 31,68 | 1,54% | 12.332,00 |
| 20.12.2024 | 30,94 | 31,44 | 30,37 | 31,20 | 0,26% | 17.111,00 |
| 19.12.2024 | 31,21 | 31,49 | 30,93 | 31,12 | -1,67% | 26.381,00 |
| 18.12.2024 | 32,29 | 32,48 | 31,33 | 31,65 | -2,31% | 39.762,00 |
| 17.12.2024 | 32,84 | 32,94 | 32,34 | 32,40 | -1,22% | 12.894,00 |
| 16.12.2024 | 33,06 | 33,38 | 32,17 | 32,80 | -1,62% | 10.391,00 |
| 13.12.2024 | 33,89 | 34,11 | 33,09 | 33,34 | -1,77% | 10.144,00 |
| 12.12.2024 | 35,23 | 35,57 | 33,80 | 33,94 | -4,82% | 17.412,00 |
| 11.12.2024 | 35,38 | 35,66 | 34,95 | 35,66 | 0,88% | 3.832,00 |
| 10.12.2024 | 35,65 | 36,17 | 35,24 | 35,35 | -2,35% | 5.457,00 |
| 09.12.2024 | 35,54 | 36,45 | 35,25 | 36,20 | 1,83% | 9.224,00 |
| 06.12.2024 | 34,28 | 35,69 | 34,28 | 35,55 | 2,69% | 10.388,00 |
| 05.12.2024 | 34,81 | 34,94 | 34,23 | 34,62 | -0,57% | 4.622,00 |
| 04.12.2024 | 33,80 | 34,87 | 33,77 | 34,82 | 3,66% | 8.593,00 |
| 03.12.2024 | 34,03 | 34,14 | 33,45 | 33,59 | -1,18% | 8.436,00 |
| 02.12.2024 | 33,76 | 34,01 | 33,51 | 33,99 | 0,00% | 10.148,00 |
| 29.11.2024 | 32,78 | 34,11 | 32,78 | 33,99 | 3,47% | 33.221,00 |
| 28.11.2024 | 32,91 | 33,03 | 32,59 | 32,85 | 0,92% | 3.960,00 |
| 27.11.2024 | 33,49 | 33,54 | 32,40 | 32,55 | -2,57% | 8.047,00 |
| 26.11.2024 | 33,30 | 33,77 | 32,70 | 33,41 | 0,09% | 8.189,00 |
| 25.11.2024 | 32,78 | 33,43 | 32,77 | 33,38 | 2,11% | 5.436,00 |
| 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 |