65,175€
0,27%
Echtzeit-Aktienkurs KION GROUP AG
Bid:
Ask:
Aktienkurse zur KION GROUP AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 64,95 | 66,45 | 64,75 | 65,35 | 0,38% | 7.154,00 |
| 19.02.2026 | 65,15 | 65,35 | 64,55 | 65,10 | -0,23% | 737,00 |
| 18.02.2026 | 64,65 | 66,25 | 64,55 | 65,25 | 1,16% | 4.332,00 |
| 17.02.2026 | 64,95 | 65,40 | 63,70 | 64,50 | -1,90% | 7.458,00 |
| 16.02.2026 | 64,40 | 65,75 | 64,15 | 65,75 | 2,81% | 4.128,00 |
| 13.02.2026 | 64,45 | 65,00 | 61,90 | 63,95 | -1,16% | 3.577,00 |
| 12.02.2026 | 63,85 | 67,95 | 63,60 | 64,70 | 1,65% | 7.740,00 |
| 11.02.2026 | 64,40 | 64,55 | 62,60 | 63,65 | -1,24% | 4.987,00 |
| 10.02.2026 | 62,10 | 64,65 | 62,00 | 64,45 | 3,70% | 4.799,00 |
| 09.02.2026 | 60,95 | 62,70 | 60,95 | 62,15 | 1,89% | 3.044,00 |
| 06.02.2026 | 61,00 | 61,65 | 60,80 | 61,00 | -1,29% | 4.363,00 |
| 05.02.2026 | 59,40 | 61,90 | 59,40 | 61,80 | 3,87% | 2.868,00 |
| 04.02.2026 | 59,50 | 60,15 | 59,20 | 59,50 | 0,42% | 6.320,00 |
| 03.02.2026 | 60,25 | 60,30 | 59,10 | 59,25 | -1,25% | 4.260,00 |
| 02.02.2026 | 58,65 | 60,25 | 58,15 | 60,00 | 1,27% | 5.867,00 |
| 30.01.2026 | 59,65 | 60,40 | 58,70 | 59,25 | -0,92% | 8.146,00 |
| 29.01.2026 | 62,90 | 64,00 | 59,60 | 59,80 | -5,15% | 12.571,00 |
| 28.01.2026 | 62,45 | 63,40 | 62,15 | 63,05 | 1,37% | 5.636,00 |
| 27.01.2026 | 62,75 | 63,00 | 61,00 | 62,20 | -0,64% | 14.399,00 |
| 26.01.2026 | 64,95 | 64,95 | 62,00 | 62,60 | -3,84% | 25.430,00 |
| 23.01.2026 | 65,70 | 65,90 | 64,20 | 65,10 | -0,61% | 3.792,00 |
| 22.01.2026 | 64,90 | 65,95 | 64,25 | 65,50 | 0,85% | 8.219,00 |
| 21.01.2026 | 62,15 | 64,95 | 62,05 | 64,95 | 4,34% | 9.516,00 |
| 20.01.2026 | 62,50 | 63,10 | 61,65 | 62,25 | -1,27% | 11.461,00 |
| 19.01.2026 | 63,00 | 64,00 | 61,35 | 63,05 | -1,56% | 14.969,00 |
| 16.01.2026 | 65,00 | 65,20 | 63,70 | 64,05 | -0,70% | 3.582,00 |
| 15.01.2026 | 63,90 | 64,95 | 63,75 | 64,50 | 1,57% | 4.872,00 |
| 14.01.2026 | 64,40 | 65,05 | 63,50 | 63,50 | -1,32% | 20.644,00 |
| 13.01.2026 | 66,25 | 66,25 | 63,35 | 64,35 | -2,35% | 14.220,00 |
| 12.01.2026 | 67,25 | 67,60 | 64,90 | 65,90 | -2,44% | 25.263,00 |
| 09.01.2026 | 68,75 | 69,45 | 67,25 | 67,55 | -1,89% | 4.497,00 |
| 08.01.2026 | 69,25 | 69,90 | 68,20 | 68,85 | -1,71% | 4.153,00 |
| 07.01.2026 | 69,80 | 70,25 | 69,35 | 70,05 | 0,21% | 5.490,00 |
| 06.01.2026 | 70,25 | 70,45 | 68,65 | 69,90 | -0,50% | 3.958,00 |
| 05.01.2026 | 69,85 | 70,35 | 68,35 | 70,25 | 0,50% | 8.910,00 |
| 02.01.2026 | 68,20 | 69,95 | 67,30 | 69,90 | 2,95% | 8.459,00 |
| 30.12.2025 | 67,85 | 68,15 | 67,40 | 67,90 | -0,07% | 7.059,00 |
| 29.12.2025 | 66,70 | 68,60 | 66,70 | 67,95 | 1,65% | 10.326,00 |
| 23.12.2025 | 67,00 | 67,15 | 66,35 | 66,85 | -0,37% | 7.456,00 |
| 22.12.2025 | 66,35 | 67,40 | 66,35 | 67,10 | 0,68% | 8.882,00 |
| 19.12.2025 | 66,15 | 66,75 | 65,95 | 66,65 | 0,83% | 4.642,00 |
| 18.12.2025 | 63,70 | 66,65 | 63,70 | 66,10 | 3,36% | 5.520,00 |
| 17.12.2025 | 63,55 | 66,35 | 63,55 | 63,95 | 0,16% | 4.126,00 |
| 16.12.2025 | 64,15 | 64,40 | 63,40 | 63,85 | -1,39% | 9.028,00 |
| 15.12.2025 | 65,35 | 65,35 | 64,15 | 64,75 | -0,08% | 9.212,00 |
| 12.12.2025 | 66,95 | 67,00 | 64,60 | 64,80 | -2,99% | 4.968,00 |
| 11.12.2025 | 65,90 | 67,30 | 65,90 | 66,80 | 0,68% | 4.346,00 |
| 10.12.2025 | 65,65 | 66,35 | 64,55 | 66,35 | 1,14% | 7.056,00 |
| 09.12.2025 | 65,45 | 66,30 | 65,45 | 65,60 | 0,08% | 4.002,00 |
| 08.12.2025 | 65,15 | 66,10 | 64,65 | 65,55 | 0,61% | 8.826,00 |
| 05.12.2025 | 64,25 | 66,00 | 63,90 | 65,15 | -0,99% | 9.156,00 |
| 04.12.2025 | 65,70 | 67,00 | 65,50 | 65,80 | 0,69% | 11.530,00 |
| 03.12.2025 | 64,40 | 65,50 | 64,00 | 65,35 | 1,79% | 8.814,00 |
| 02.12.2025 | 64,00 | 64,55 | 63,20 | 64,20 | 0,31% | 6.130,00 |
| 01.12.2025 | 64,05 | 64,45 | 62,70 | 64,00 | -1,23% | 6.600,00 |
| 28.11.2025 | 63,00 | 64,85 | 63,00 | 64,80 | 2,61% | 13.912,00 |
| 27.11.2025 | 62,30 | 63,50 | 62,20 | 63,15 | 1,12% | 3.917,00 |
| 26.11.2025 | 61,90 | 62,75 | 61,35 | 62,45 | 1,05% | 2.562,00 |
| 25.11.2025 | 60,55 | 61,90 | 59,95 | 61,80 | 1,90% | 2.202,00 |
| 24.11.2025 | 59,95 | 61,00 | 59,60 | 60,65 | 1,42% | 6.448,00 |
| 21.11.2025 | 57,70 | 60,15 | 57,65 | 59,80 | 3,46% | 4.392,00 |
| 20.11.2025 | 60,90 | 61,50 | 57,80 | 57,80 | -4,62% | 7.548,00 |
| 19.11.2025 | 60,20 | 61,65 | 59,80 | 60,60 | 0,33% | 4.685,00 |
| 18.11.2025 | 61,50 | 61,60 | 59,95 | 60,40 | -2,34% | 12.092,00 |
| 17.11.2025 | 62,00 | 63,65 | 61,85 | 61,85 | -0,72% | 6.709,00 |
| 14.11.2025 | 62,45 | 63,05 | 61,00 | 62,30 | -0,64% | 7.284,00 |
| 13.11.2025 | 63,45 | 64,65 | 62,15 | 62,70 | -1,10% | 7.465,00 |
| 12.11.2025 | 62,15 | 63,45 | 62,15 | 63,40 | 2,51% | 5.542,00 |
| 11.11.2025 | 61,75 | 61,85 | 60,40 | 61,85 | 0,00% | 3.900,00 |
| 10.11.2025 | 62,10 | 63,20 | 61,30 | 61,85 | -0,24% | 6.739,00 |
| 07.11.2025 | 60,55 | 62,00 | 60,30 | 62,00 | 2,31% | 7.340,00 |
| 06.11.2025 | 61,35 | 61,95 | 60,15 | 60,60 | -2,10% | 11.451,00 |
| 05.11.2025 | 61,65 | 62,25 | 60,80 | 61,90 | 0,65% | 8.537,00 |
| 04.11.2025 | 63,80 | 63,80 | 61,50 | 61,50 | -4,43% | 21.640,00 |
| 03.11.2025 | 61,70 | 64,75 | 61,65 | 64,35 | 5,23% | 35.859,00 |
| 31.10.2025 | 57,15 | 61,70 | 57,15 | 61,15 | 6,44% | 26.951,00 |
| 30.10.2025 | 57,45 | 58,50 | 55,05 | 57,45 | 0,61% | 9.694,00 |
| 29.10.2025 | 56,90 | 57,75 | 56,60 | 57,10 | 0,44% | 3.310,00 |
| 28.10.2025 | 56,70 | 57,20 | 55,95 | 56,85 | -0,35% | 4.238,00 |
| 27.10.2025 | 57,75 | 58,00 | 56,60 | 57,05 | 0,00% | 5.808,00 |
| 24.10.2025 | 56,45 | 57,30 | 56,05 | 57,05 | 1,78% | 3.819,00 |
| 23.10.2025 | 54,65 | 57,60 | 54,65 | 56,05 | 2,56% | 6.424,00 |
| 22.10.2025 | 55,05 | 55,50 | 54,30 | 54,65 | -1,26% | 3.348,00 |
| 21.10.2025 | 55,80 | 55,95 | 54,80 | 55,35 | -0,98% | 4.122,00 |
| 20.10.2025 | 55,15 | 56,25 | 55,15 | 55,90 | 1,64% | 3.304,00 |
| 17.10.2025 | 54,55 | 55,40 | 53,75 | 55,00 | -0,09% | 7.843,00 |
| 16.10.2025 | 53,45 | 55,65 | 53,10 | 55,05 | 3,19% | 9.349,00 |
| 15.10.2025 | 54,70 | 55,25 | 52,05 | 53,35 | -2,02% | 18.145,00 |
| 14.10.2025 | 55,95 | 56,05 | 53,90 | 54,45 | -3,37% | 11.555,00 |
| 13.10.2025 | 54,20 | 56,80 | 54,20 | 56,35 | 3,97% | 22.687,00 |
| 10.10.2025 | 57,65 | 57,65 | 53,80 | 54,20 | -5,98% | 15.446,00 |
| 09.10.2025 | 56,90 | 58,30 | 56,70 | 57,65 | 1,50% | 5.273,00 |
| 08.10.2025 | 56,20 | 57,20 | 55,90 | 56,80 | 0,98% | 12.793,00 |
| 07.10.2025 | 57,50 | 57,50 | 56,20 | 56,25 | -2,26% | 7.487,00 |
| 06.10.2025 | 58,50 | 58,50 | 57,30 | 57,55 | -1,29% | 9.352,00 |
| 03.10.2025 | 59,35 | 60,10 | 58,00 | 58,30 | -1,69% | 2.188,00 |
| 02.10.2025 | 59,20 | 60,30 | 57,00 | 59,30 | 0,51% | 18.948,00 |
| 01.10.2025 | 57,55 | 59,15 | 56,70 | 59,00 | 2,34% | 6.826,00 |
| 30.09.2025 | 56,95 | 57,75 | 56,45 | 57,65 | 1,59% | 6.776,00 |
| 29.09.2025 | 56,75 | 56,95 | 55,55 | 56,75 | 0,44% | 4.771,00 |