35,455€
-4,97%
Echtzeit-Aktienkurs KION GROUP AG
Bid:
Ask:
Aktienkurse zur KION GROUP AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |