62,100€
-0,88%
Echtzeit-Aktienkurs KION GROUP AG
Bid:
Ask:
Aktienkurse zur KION GROUP AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.09.2025 | 55,00 | 56,70 | 54,90 | 56,50 | 2,82% | 3.562,00 |
| 25.09.2025 | 57,95 | 58,00 | 54,75 | 54,95 | -5,18% | 13.327,00 |
| 24.09.2025 | 59,30 | 59,55 | 57,75 | 57,95 | -2,03% | 6.134,00 |
| 23.09.2025 | 58,60 | 60,00 | 58,50 | 59,15 | 1,11% | 10.780,00 |
| 22.09.2025 | 58,15 | 58,55 | 57,80 | 58,50 | 0,86% | 9.141,00 |
| 19.09.2025 | 57,70 | 58,25 | 57,35 | 58,00 | 1,05% | 3.152,00 |
| 18.09.2025 | 56,45 | 57,55 | 56,30 | 57,40 | 2,04% | 4.215,00 |
| 17.09.2025 | 56,55 | 56,85 | 56,20 | 56,25 | -0,27% | 6.569,00 |
| 16.09.2025 | 57,15 | 57,65 | 56,10 | 56,40 | -1,66% | 4.911,00 |
| 15.09.2025 | 57,30 | 58,15 | 56,90 | 57,35 | -0,17% | 5.451,00 |
| 12.09.2025 | 57,30 | 57,45 | 56,40 | 57,45 | 1,01% | 7.313,00 |
| 11.09.2025 | 56,75 | 57,10 | 56,40 | 56,88 | -0,09% | 1.858,00 |
| 10.09.2025 | 58,00 | 58,15 | 56,73 | 56,93 | -1,26% | 5.577,00 |
| 09.09.2025 | 58,55 | 59,03 | 57,28 | 57,65 | -1,75% | 4.289,00 |
| 08.09.2025 | 57,65 | 58,88 | 57,40 | 58,68 | 1,34% | 6.727,00 |
| 05.09.2025 | 55,85 | 58,10 | 53,50 | 57,90 | 4,32% | 8.969,00 |
| 04.09.2025 | 55,25 | 56,35 | 55,25 | 55,50 | 0,27% | 2.970,00 |
| 03.09.2025 | 54,20 | 55,90 | 54,05 | 55,35 | 1,93% | 9.720,00 |
| 02.09.2025 | 56,60 | 56,65 | 53,45 | 54,30 | -4,23% | 22.925,00 |
| 01.09.2025 | 55,65 | 57,10 | 55,65 | 56,70 | 1,70% | 4.267,00 |
| 29.08.2025 | 56,35 | 56,60 | 55,50 | 55,75 | -1,24% | 7.162,00 |
| 28.08.2025 | 55,90 | 57,45 | 55,75 | 56,45 | 0,53% | 11.081,00 |
| 27.08.2025 | 57,05 | 57,35 | 55,80 | 56,15 | -2,18% | 10.100,00 |
| 26.08.2025 | 57,90 | 57,90 | 56,40 | 57,40 | -1,12% | 10.702,00 |
| 25.08.2025 | 59,05 | 59,45 | 57,85 | 58,05 | -2,11% | 4.802,00 |
| 22.08.2025 | 57,95 | 59,45 | 57,05 | 59,30 | 2,60% | 6.869,00 |
| 21.08.2025 | 59,05 | 59,45 | 57,70 | 57,80 | -2,12% | 6.656,00 |
| 20.08.2025 | 59,40 | 59,90 | 59,00 | 59,05 | -0,67% | 10.946,00 |
| 19.08.2025 | 58,40 | 59,70 | 58,40 | 59,45 | 1,80% | 6.168,00 |
| 18.08.2025 | 59,70 | 59,70 | 58,25 | 58,40 | -1,60% | 7.248,00 |
| 15.08.2025 | 59,30 | 59,65 | 58,95 | 59,35 | 0,25% | 14.047,00 |
| 14.08.2025 | 57,45 | 59,20 | 57,45 | 59,20 | 2,51% | 16.379,00 |
| 13.08.2025 | 58,20 | 58,45 | 57,15 | 57,75 | -0,69% | 12.378,00 |
| 12.08.2025 | 57,60 | 58,25 | 56,90 | 58,15 | 1,66% | 8.030,00 |
| 11.08.2025 | 58,55 | 58,75 | 57,20 | 57,20 | -2,05% | 16.896,00 |
| 08.08.2025 | 57,55 | 58,55 | 56,85 | 58,40 | 2,10% | 18.400,00 |
| 07.08.2025 | 55,15 | 57,70 | 55,15 | 57,20 | 3,91% | 23.718,00 |
| 06.08.2025 | 53,65 | 55,45 | 53,65 | 55,05 | 2,71% | 14.316,00 |
| 05.08.2025 | 52,65 | 53,60 | 52,65 | 53,60 | 2,68% | 9.480,00 |
| 04.08.2025 | 52,15 | 53,15 | 52,10 | 52,20 | 0,00% | 4.700,00 |
| 01.08.2025 | 53,75 | 53,75 | 51,80 | 52,20 | -3,06% | 22.967,00 |
| 31.07.2025 | 52,80 | 55,05 | 52,65 | 53,85 | 3,06% | 25.155,00 |
| 30.07.2025 | 51,00 | 53,50 | 50,50 | 52,25 | 1,26% | 26.980,00 |
| 29.07.2025 | 51,55 | 52,65 | 50,10 | 51,60 | 0,10% | 61.685,00 |
| 28.07.2025 | 53,00 | 53,85 | 51,50 | 51,55 | -2,46% | 13.662,00 |
| 25.07.2025 | 52,15 | 53,05 | 51,80 | 52,85 | 0,96% | 5.812,00 |
| 24.07.2025 | 53,60 | 53,75 | 52,00 | 52,35 | -2,33% | 9.545,00 |
| 23.07.2025 | 50,80 | 53,75 | 50,80 | 53,60 | 6,35% | 10.081,00 |
| 22.07.2025 | 50,85 | 51,00 | 50,15 | 50,40 | -1,27% | 10.717,00 |
| 21.07.2025 | 50,40 | 52,00 | 50,40 | 51,05 | 1,29% | 8.882,00 |
| 18.07.2025 | 50,95 | 51,50 | 50,35 | 50,40 | -0,98% | 19.625,00 |
| 17.07.2025 | 52,55 | 53,80 | 50,35 | 50,90 | -3,14% | 52.517,00 |
| 16.07.2025 | 52,50 | 52,90 | 51,95 | 52,55 | -0,28% | 9.795,00 |
| 15.07.2025 | 52,35 | 53,40 | 52,35 | 52,70 | 0,86% | 19.103,00 |
| 14.07.2025 | 53,10 | 53,50 | 51,50 | 52,25 | -2,70% | 34.903,00 |
| 11.07.2025 | 54,35 | 54,55 | 53,50 | 53,70 | -1,38% | 23.116,00 |
| 10.07.2025 | 53,05 | 55,30 | 52,60 | 54,45 | 2,54% | 31.331,00 |
| 09.07.2025 | 52,00 | 54,05 | 51,00 | 53,10 | -0,93% | 58.365,00 |
| 08.07.2025 | 52,80 | 53,80 | 52,45 | 53,60 | 2,58% | 35.159,00 |
| 07.07.2025 | 51,05 | 52,80 | 50,80 | 52,25 | 1,85% | 60.296,00 |
| 04.07.2025 | 50,35 | 51,35 | 50,10 | 51,30 | 1,38% | 46.500,00 |
| 03.07.2025 | 48,28 | 50,60 | 48,28 | 50,60 | 4,63% | 69.533,00 |
| 02.07.2025 | 46,92 | 48,48 | 46,76 | 48,36 | 3,55% | 28.605,00 |
| 01.07.2025 | 47,12 | 47,34 | 46,02 | 46,70 | -0,43% | 22.068,00 |
| 30.06.2025 | 46,36 | 47,50 | 46,32 | 46,90 | 0,77% | 29.502,00 |