39,350€
-0,20%
Echtzeit-Aktienkurs KION GROUP AG
Bid:
Ask:
Aktienkurse zur KION GROUP AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2026 | 39,50 | 39,94 | 39,20 | 39,46 | 0,08% | 2.245,00 |
| 24.06.2026 | 41,08 | 41,08 | 38,57 | 39,43 | -3,76% | 21.868,00 |
| 23.06.2026 | 41,91 | 41,91 | 40,65 | 40,97 | -2,45% | 7.672,00 |
| 22.06.2026 | 42,25 | 42,52 | 41,64 | 42,00 | 0,17% | 12.309,00 |
| 19.06.2026 | 42,00 | 42,34 | 41,64 | 41,93 | -1,43% | 15.846,00 |
| 18.06.2026 | 41,96 | 42,54 | 41,13 | 42,54 | 1,89% | 21.829,00 |
| 17.06.2026 | 41,43 | 42,00 | 41,04 | 41,75 | 1,11% | 13.168,00 |
| 16.06.2026 | 40,20 | 41,99 | 40,00 | 41,29 | 3,04% | 17.331,00 |
| 15.06.2026 | 38,77 | 41,44 | 38,26 | 40,07 | 6,77% | 29.625,00 |
| 12.06.2026 | 37,05 | 38,23 | 36,80 | 37,53 | 1,43% | 28.543,00 |
| 11.06.2026 | 37,81 | 37,86 | 35,82 | 37,00 | -1,88% | 20.984,00 |
| 10.06.2026 | 38,40 | 38,74 | 37,14 | 37,71 | -2,71% | 21.123,00 |
| 09.06.2026 | 39,24 | 39,52 | 38,04 | 38,76 | -0,64% | 17.604,00 |
| 08.06.2026 | 40,09 | 40,09 | 38,50 | 39,01 | -3,01% | 22.341,00 |
| 05.06.2026 | 40,89 | 41,11 | 40,00 | 40,22 | -1,32% | 11.972,00 |
| 04.06.2026 | 40,90 | 41,56 | 40,71 | 40,76 | 0,00% | 6.539,00 |
| 03.06.2026 | 42,55 | 42,55 | 40,60 | 40,76 | -3,98% | 16.468,00 |
| 02.06.2026 | 41,91 | 42,82 | 41,41 | 42,45 | 1,56% | 20.002,00 |
| 01.06.2026 | 43,97 | 44,00 | 41,29 | 41,80 | -3,97% | 27.429,00 |
| 29.05.2026 | 43,60 | 44,03 | 43,40 | 43,53 | -1,25% | 13.801,00 |
| 28.05.2026 | 43,91 | 44,25 | 43,19 | 44,08 | -0,52% | 10.239,00 |
| 27.05.2026 | 44,75 | 45,28 | 44,23 | 44,31 | -0,87% | 11.059,00 |
| 26.05.2026 | 46,15 | 46,15 | 44,23 | 44,70 | -3,27% | 11.852,00 |
| 25.05.2026 | 45,07 | 46,22 | 44,90 | 46,21 | 4,50% | 7.285,00 |
| 22.05.2026 | 44,09 | 44,56 | 43,69 | 44,22 | 0,68% | 6.447,00 |
| 21.05.2026 | 44,59 | 44,75 | 43,53 | 43,92 | -1,17% | 8.841,00 |
| 20.05.2026 | 44,08 | 44,64 | 43,24 | 44,44 | 0,68% | 7.062,00 |
| 19.05.2026 | 44,78 | 45,30 | 43,98 | 44,14 | 1,01% | 19.689,00 |
| 18.05.2026 | 44,35 | 44,50 | 43,17 | 43,70 | -1,49% | 10.485,00 |
| 15.05.2026 | 44,96 | 45,50 | 44,33 | 44,36 | -2,42% | 12.323,00 |
| 14.05.2026 | 45,19 | 46,02 | 45,19 | 45,46 | -0,15% | 3.186,00 |
| 13.05.2026 | 46,11 | 46,35 | 44,99 | 45,53 | -1,58% | 7.693,00 |
| 12.05.2026 | 46,92 | 46,92 | 45,69 | 46,26 | -1,74% | 9.075,00 |
| 11.05.2026 | 47,29 | 47,47 | 46,44 | 47,08 | -0,84% | 5.489,00 |
| 08.05.2026 | 47,30 | 48,04 | 47,08 | 47,48 | -0,44% | 4.912,00 |
| 07.05.2026 | 48,46 | 50,28 | 47,22 | 47,69 | -1,61% | 24.905,00 |
| 06.05.2026 | 46,49 | 48,79 | 46,28 | 48,47 | 5,32% | 30.114,00 |
| 05.05.2026 | 43,90 | 46,25 | 43,90 | 46,02 | 4,33% | 13.627,00 |
| 04.05.2026 | 44,12 | 45,80 | 43,79 | 44,11 | -1,01% | 15.082,00 |
| 30.04.2026 | 45,29 | 46,08 | 43,00 | 44,56 | 3,75% | 23.132,00 |
| 29.04.2026 | 43,37 | 43,69 | 42,62 | 42,95 | -0,28% | 3.799,00 |
| 28.04.2026 | 43,47 | 43,68 | 42,75 | 43,07 | -1,15% | 16.420,00 |
| 27.04.2026 | 43,73 | 44,10 | 43,20 | 43,57 | 0,25% | 11.692,00 |
| 24.04.2026 | 45,90 | 46,16 | 43,16 | 43,46 | -5,71% | 18.008,00 |
| 23.04.2026 | 44,79 | 46,30 | 44,40 | 46,09 | 1,74% | 6.912,00 |
| 22.04.2026 | 46,16 | 46,30 | 44,55 | 45,30 | 0,22% | 6.784,00 |
| 21.04.2026 | 47,69 | 47,77 | 45,20 | 45,20 | -4,60% | 9.798,00 |
| 20.04.2026 | 47,90 | 48,10 | 46,97 | 47,38 | -1,97% | 7.910,00 |
| 17.04.2026 | 47,49 | 49,62 | 46,95 | 48,33 | 1,66% | 13.154,00 |
| 16.04.2026 | 46,69 | 47,83 | 46,56 | 47,54 | 2,02% | 12.254,00 |
| 15.04.2026 | 45,59 | 47,00 | 45,40 | 46,60 | 1,95% | 10.780,00 |
| 14.04.2026 | 45,07 | 45,75 | 45,00 | 45,71 | 2,17% | 8.813,00 |
| 13.04.2026 | 44,40 | 45,15 | 43,81 | 44,74 | -0,80% | 7.962,00 |
| 10.04.2026 | 43,68 | 45,50 | 43,55 | 45,10 | 2,52% | 12.906,00 |
| 09.04.2026 | 44,00 | 44,42 | 43,49 | 43,99 | -1,35% | 5.545,00 |
| 08.04.2026 | 43,80 | 45,59 | 43,80 | 44,59 | 5,99% | 22.075,00 |
| 07.04.2026 | 41,90 | 42,36 | 40,92 | 42,07 | -0,02% | 13.716,00 |
| 02.04.2026 | 45,02 | 45,02 | 41,26 | 42,08 | -8,68% | 30.640,00 |
| 01.04.2026 | 45,48 | 46,60 | 45,48 | 46,08 | 1,77% | 18.502,00 |
| 31.03.2026 | 44,22 | 45,28 | 44,00 | 45,28 | 3,00% | 12.155,00 |
| 30.03.2026 | 44,58 | 44,76 | 43,70 | 43,96 | -1,21% | 12.746,00 |
| 27.03.2026 | 45,34 | 45,78 | 43,60 | 44,50 | -1,11% | 10.790,00 |
| 26.03.2026 | 45,38 | 45,48 | 44,28 | 45,00 | -1,45% | 12.851,00 |
| 25.03.2026 | 44,86 | 45,88 | 44,86 | 45,66 | 2,79% | 8.380,00 |
| 24.03.2026 | 45,60 | 45,84 | 43,88 | 44,42 | -3,81% | 6.813,00 |
| 23.03.2026 | 42,90 | 46,26 | 41,02 | 46,18 | 6,95% | 14.986,00 |
| 20.03.2026 | 44,96 | 45,86 | 42,66 | 43,18 | -4,00% | 12.943,00 |
| 19.03.2026 | 46,28 | 46,28 | 44,02 | 44,98 | -3,31% | 14.412,00 |
| 18.03.2026 | 47,28 | 48,02 | 46,32 | 46,52 | -0,64% | 15.797,00 |
| 17.03.2026 | 45,72 | 47,02 | 45,34 | 46,82 | 2,18% | 11.424,00 |
| 16.03.2026 | 46,28 | 46,28 | 44,62 | 45,82 | -0,09% | 13.442,00 |
| 13.03.2026 | 48,34 | 48,34 | 45,42 | 45,86 | -4,54% | 14.603,00 |
| 12.03.2026 | 49,04 | 49,22 | 47,32 | 48,04 | -2,67% | 10.052,00 |
| 11.03.2026 | 50,60 | 50,60 | 48,78 | 49,36 | -1,97% | 16.551,00 |
| 10.03.2026 | 49,46 | 51,80 | 49,46 | 50,35 | 2,17% | 15.887,00 |
| 09.03.2026 | 49,98 | 49,98 | 48,00 | 49,28 | -2,13% | 22.752,00 |
| 06.03.2026 | 52,45 | 52,80 | 50,25 | 50,35 | -3,54% | 14.056,00 |
| 05.03.2026 | 53,65 | 54,20 | 51,85 | 52,20 | -4,04% | 5.519,00 |
| 04.03.2026 | 52,85 | 55,00 | 52,65 | 54,40 | 3,42% | 24.139,00 |
| 03.03.2026 | 55,00 | 55,45 | 51,45 | 52,60 | -7,80% | 26.744,00 |
| 02.03.2026 | 56,50 | 57,65 | 55,80 | 57,05 | -0,52% | 6.964,00 |
| 27.02.2026 | 56,65 | 58,70 | 56,65 | 57,35 | 1,33% | 18.841,00 |
| 26.02.2026 | 60,00 | 60,55 | 55,80 | 56,60 | -9,66% | 39.846,00 |
| 25.02.2026 | 63,80 | 63,90 | 62,35 | 62,65 | -1,96% | 10.429,00 |
| 24.02.2026 | 64,55 | 64,80 | 63,55 | 63,90 | -0,85% | 1.889,00 |
| 23.02.2026 | 64,80 | 65,65 | 64,25 | 64,45 | -1,38% | 4.378,00 |
| 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 |