42,490€
0,07%
Echtzeit-Aktienkurs KION GROUP AG
Bid:
Ask:
Aktienkurse zur KION GROUP AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 42,47 | 42,60 | 42,32 | 42,49 | 0,07% | 265,00 |
| 03.06.2025 | 41,68 | 42,48 | 40,80 | 42,46 | 1,63% | 11.890,00 |
| 02.06.2025 | 41,18 | 41,78 | 40,44 | 41,78 | 1,61% | 19.130,00 |
| 30.05.2025 | 41,48 | 41,86 | 40,62 | 41,12 | -1,15% | 11.250,00 |
| 29.05.2025 | 41,98 | 42,46 | 41,30 | 41,60 | 1,32% | 4.995,00 |
| 28.05.2025 | 41,32 | 41,88 | 41,04 | 41,06 | -2,56% | 12.431,00 |
| 27.05.2025 | 42,08 | 42,80 | 41,92 | 42,14 | 0,14% | 16.337,00 |
| 26.05.2025 | 41,42 | 42,08 | 41,24 | 42,08 | 3,49% | 13.927,00 |
| 23.05.2025 | 41,24 | 42,10 | 39,38 | 40,66 | -0,97% | 41.696,00 |
| 22.05.2025 | 40,92 | 41,34 | 40,74 | 41,06 | 0,15% | 11.613,00 |
| 21.05.2025 | 42,44 | 42,58 | 40,82 | 41,00 | -3,94% | 16.366,00 |
| 20.05.2025 | 41,94 | 42,80 | 41,48 | 42,68 | 1,47% | 17.045,00 |
| 19.05.2025 | 41,26 | 42,18 | 40,88 | 42,06 | 1,55% | 10.433,00 |
| 16.05.2025 | 42,14 | 42,20 | 40,74 | 41,42 | -1,71% | 21.564,00 |
| 15.05.2025 | 42,28 | 42,30 | 41,56 | 42,14 | 0,14% | 14.863,00 |
| 14.05.2025 | 42,84 | 43,08 | 41,84 | 42,08 | -1,91% | 35.754,00 |
| 13.05.2025 | 41,68 | 43,24 | 41,50 | 42,90 | 2,93% | 25.498,00 |
| 12.05.2025 | 40,84 | 42,46 | 40,78 | 41,68 | 3,42% | 55.493,00 |
| 09.05.2025 | 39,24 | 40,54 | 39,04 | 40,30 | 2,60% | 83.473,00 |
| 08.05.2025 | 38,58 | 39,50 | 38,28 | 39,28 | 2,08% | 28.880,00 |
| 07.05.2025 | 37,92 | 38,50 | 37,58 | 38,48 | 1,48% | 14.316,00 |
| 06.05.2025 | 38,68 | 38,68 | 36,70 | 37,92 | -1,76% | 34.369,00 |
| 05.05.2025 | 38,50 | 38,94 | 38,18 | 38,60 | 0,05% | 20.325,00 |
| 02.05.2025 | 37,82 | 38,58 | 37,50 | 38,58 | 2,39% | 28.508,00 |
| 30.04.2025 | 37,48 | 37,88 | 35,44 | 37,68 | 4,03% | 40.671,00 |
| 29.04.2025 | 36,72 | 37,26 | 35,78 | 36,22 | -1,36% | 41.857,00 |
| 28.04.2025 | 37,48 | 37,68 | 36,34 | 36,72 | -2,39% | 27.592,00 |
| 25.04.2025 | 35,84 | 37,70 | 35,52 | 37,62 | 5,85% | 37.005,00 |
| 24.04.2025 | 35,94 | 35,94 | 34,30 | 35,54 | -0,50% | 32.155,00 |
| 23.04.2025 | 34,88 | 35,94 | 34,58 | 35,72 | 3,24% | 49.287,00 |
| 22.04.2025 | 33,66 | 34,62 | 32,70 | 34,60 | 2,79% | 20.745,00 |
| 17.04.2025 | 33,48 | 33,78 | 33,00 | 33,66 | 2,68% | 15.322,00 |
| 16.04.2025 | 34,08 | 34,08 | 32,72 | 32,78 | -4,26% | 26.246,00 |
| 15.04.2025 | 33,38 | 34,50 | 33,16 | 34,24 | 2,51% | 25.404,00 |
| 14.04.2025 | 33,10 | 33,66 | 32,58 | 33,40 | 2,14% | 25.684,00 |
| 11.04.2025 | 32,84 | 33,18 | 30,84 | 32,70 | 1,55% | 35.796,00 |
| 10.04.2025 | 33,00 | 34,96 | 31,42 | 32,20 | -3,07% | 83.726,00 |
| 09.04.2025 | 29,00 | 33,24 | 28,68 | 33,22 | 14,87% | 82.616,00 |
| 08.04.2025 | 31,26 | 32,40 | 28,52 | 28,92 | -6,71% | 85.131,00 |
| 07.04.2025 | 30,30 | 32,04 | 28,06 | 31,00 | 0,45% | 113.988,00 |
| 04.04.2025 | 35,26 | 35,53 | 29,83 | 30,86 | -12,50% | 130.617,00 |
| 03.04.2025 | 36,39 | 37,20 | 34,95 | 35,27 | -5,47% | 35.892,00 |
| 02.04.2025 | 38,05 | 38,05 | 36,66 | 37,31 | -2,05% | 13.149,00 |
| 01.04.2025 | 38,71 | 38,79 | 37,62 | 38,09 | -1,63% | 18.671,00 |
| 31.03.2025 | 39,58 | 39,58 | 37,77 | 38,72 | -2,42% | 29.436,00 |
| 28.03.2025 | 41,27 | 41,27 | 39,37 | 39,68 | -3,22% | 22.595,00 |
| 27.03.2025 | 41,68 | 43,03 | 40,35 | 41,00 | -2,59% | 24.731,00 |
| 26.03.2025 | 43,21 | 43,50 | 41,74 | 42,09 | -2,12% | 13.889,00 |
| 25.03.2025 | 42,76 | 43,28 | 42,28 | 43,00 | 0,19% | 10.385,00 |
| 24.03.2025 | 43,51 | 44,08 | 42,15 | 42,92 | -1,27% | 18.646,00 |
| 21.03.2025 | 43,97 | 44,37 | 42,92 | 43,47 | -1,38% | 18.586,00 |
| 20.03.2025 | 46,79 | 46,79 | 43,81 | 44,08 | -5,95% | 28.169,00 |
| 19.03.2025 | 46,70 | 47,33 | 45,82 | 46,87 | 0,67% | 23.658,00 |
| 18.03.2025 | 46,50 | 47,68 | 45,55 | 46,56 | 0,76% | 27.381,00 |
| 17.03.2025 | 46,20 | 46,91 | 45,27 | 46,21 | 1,85% | 39.050,00 |
| 14.03.2025 | 43,18 | 45,66 | 42,90 | 45,37 | 5,73% | 35.162,00 |
| 13.03.2025 | 43,72 | 43,72 | 41,82 | 42,91 | -1,31% | 15.788,00 |
| 12.03.2025 | 42,78 | 44,11 | 42,60 | 43,48 | 2,47% | 15.829,00 |
| 11.03.2025 | 42,61 | 43,61 | 41,38 | 42,43 | -0,40% | 27.858,00 |
| 10.03.2025 | 46,19 | 46,99 | 42,50 | 42,60 | -7,17% | 68.799,00 |
| 07.03.2025 | 45,30 | 46,40 | 44,31 | 45,89 | 0,79% | 26.665,00 |
| 06.03.2025 | 44,99 | 47,93 | 44,21 | 45,53 | 1,20% | 72.623,00 |
| 05.03.2025 | 38,37 | 44,99 | 38,35 | 44,99 | 17,77% | 131.590,00 |
| 04.03.2025 | 40,75 | 40,98 | 37,11 | 38,20 | -3,39% | 40.701,00 |
| 03.03.2025 | 38,81 | 40,75 | 38,62 | 39,54 | 1,67% | 29.376,00 |
| 28.02.2025 | 40,00 | 40,12 | 37,70 | 38,89 | -3,74% | 41.200,00 |
| 27.02.2025 | 40,73 | 43,07 | 39,50 | 40,40 | 1,23% | 87.615,00 |
| 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 |