41,385€
-0,40%
Echtzeit-Aktienkurs KION GROUP AG
Bid:
Ask:
Aktienkurse zur KION GROUP AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2026 | 41,64 | 41,75 | 40,55 | 41,26 | -0,70% | 3.175,00 |
| 15.09.2026 | 40,85 | 41,69 | 40,41 | 41,55 | 1,81% | 17.098,00 |
| 14.09.2026 | 43,14 | 43,16 | 40,60 | 40,81 | -5,31% | 20.835,00 |
| 11.09.2026 | 43,69 | 44,28 | 42,95 | 43,10 | -1,01% | 15.730,00 |
| 10.09.2026 | 46,40 | 46,44 | 43,11 | 43,54 | -5,24% | 20.010,00 |
| 09.09.2026 | 48,39 | 48,39 | 45,78 | 45,95 | -3,06% | 13.998,00 |
| 08.09.2026 | 46,20 | 48,94 | 46,20 | 47,40 | 4,80% | 53.010,00 |
| 07.09.2026 | 45,60 | 45,64 | 44,80 | 45,23 | -0,53% | 11.626,00 |
| 04.09.2026 | 43,59 | 46,10 | 43,59 | 45,47 | 4,07% | 16.685,00 |
| 03.09.2026 | 42,22 | 43,77 | 42,22 | 43,69 | 2,51% | 4.226,00 |
| 02.09.2026 | 42,80 | 43,25 | 42,15 | 42,62 | 0,26% | 7.598,00 |
| 01.09.2026 | 43,62 | 44,16 | 42,51 | 42,51 | -3,95% | 10.167,00 |
| 31.08.2026 | 44,98 | 45,15 | 43,93 | 44,26 | -1,60% | 11.977,00 |
| 28.08.2026 | 44,40 | 45,60 | 44,40 | 44,98 | 0,63% | 18.698,00 |
| 27.08.2026 | 44,29 | 45,00 | 43,81 | 44,70 | 1,34% | 18.622,00 |
| 26.08.2026 | 42,31 | 44,62 | 42,21 | 44,11 | 3,98% | 32.606,00 |
| 25.08.2026 | 40,54 | 42,89 | 40,21 | 42,42 | 4,71% | 20.772,00 |
| 24.08.2026 | 41,23 | 41,23 | 40,26 | 40,51 | -0,83% | 4.878,00 |
| 21.08.2026 | 39,42 | 41,26 | 39,42 | 40,85 | 3,55% | 10.297,00 |
| 20.08.2026 | 39,82 | 39,96 | 39,30 | 39,45 | -1,37% | 10.430,00 |
| 19.08.2026 | 39,61 | 40,35 | 39,50 | 40,00 | 0,25% | 11.641,00 |
| 18.08.2026 | 40,05 | 40,53 | 39,61 | 39,90 | -1,12% | 7.676,00 |
| 17.08.2026 | 41,90 | 42,00 | 40,11 | 40,35 | -3,49% | 17.474,00 |
| 14.08.2026 | 42,26 | 42,26 | 41,47 | 41,81 | 0,34% | 9.403,00 |
| 13.08.2026 | 41,67 | 41,76 | 41,32 | 41,67 | 0,31% | 7.524,00 |
| 12.08.2026 | 41,33 | 42,00 | 40,97 | 41,54 | 1,52% | 15.956,00 |
| 11.08.2026 | 39,90 | 41,40 | 39,90 | 40,92 | 2,56% | 12.897,00 |
| 10.08.2026 | 40,98 | 41,13 | 39,62 | 39,90 | -2,06% | 11.658,00 |
| 07.08.2026 | 41,27 | 41,69 | 40,45 | 40,74 | -2,16% | 15.346,00 |
| 06.08.2026 | 40,51 | 41,94 | 40,49 | 41,64 | 1,81% | 17.551,00 |
| 05.08.2026 | 41,14 | 41,70 | 40,12 | 40,90 | -0,46% | 10.634,00 |
| 04.08.2026 | 40,11 | 41,09 | 40,11 | 41,09 | 2,96% | 16.047,00 |
| 03.08.2026 | 39,72 | 40,87 | 39,30 | 39,91 | 1,89% | 22.392,00 |
| 31.07.2026 | 40,58 | 40,98 | 37,91 | 39,17 | -2,47% | 42.643,00 |
| 30.07.2026 | 42,27 | 43,35 | 38,89 | 40,16 | -4,90% | 33.576,00 |
| 29.07.2026 | 42,21 | 42,71 | 41,86 | 42,23 | -0,59% | 5.969,00 |
| 28.07.2026 | 42,00 | 42,67 | 41,66 | 42,48 | 1,24% | 6.290,00 |
| 27.07.2026 | 41,20 | 42,41 | 41,15 | 41,96 | 4,25% | 7.587,00 |
| 24.07.2026 | 40,06 | 41,01 | 39,65 | 40,25 | 1,21% | 3.777,00 |
| 23.07.2026 | 41,15 | 41,40 | 39,70 | 39,77 | -3,49% | 11.390,00 |
| 22.07.2026 | 40,91 | 41,60 | 40,57 | 41,21 | 0,66% | 4.845,00 |
| 21.07.2026 | 40,01 | 41,33 | 39,71 | 40,94 | 3,25% | 5.118,00 |
| 20.07.2026 | 41,00 | 41,00 | 39,59 | 39,65 | -3,50% | 9.518,00 |
| 17.07.2026 | 41,54 | 41,54 | 40,34 | 41,09 | -0,80% | 6.642,00 |
| 16.07.2026 | 41,20 | 41,79 | 40,90 | 41,42 | 0,56% | 3.237,00 |
| 15.07.2026 | 40,24 | 42,22 | 39,58 | 41,19 | 2,46% | 7.931,00 |
| 14.07.2026 | 40,28 | 40,40 | 39,47 | 40,20 | 0,47% | 8.732,00 |
| 13.07.2026 | 40,22 | 40,87 | 39,90 | 40,01 | -3,22% | 13.196,00 |
| 10.07.2026 | 40,82 | 41,34 | 40,57 | 41,34 | 1,47% | 5.353,00 |
| 09.07.2026 | 41,70 | 41,80 | 40,67 | 40,74 | -2,07% | 15.860,00 |
| 08.07.2026 | 43,45 | 43,59 | 40,80 | 41,60 | -4,70% | 31.333,00 |
| 07.07.2026 | 45,10 | 46,25 | 43,19 | 43,65 | -1,58% | 34.708,00 |
| 06.07.2026 | 44,00 | 44,35 | 43,40 | 44,35 | 1,63% | 21.422,00 |
| 03.07.2026 | 41,60 | 43,64 | 41,51 | 43,64 | 5,28% | 22.890,00 |
| 02.07.2026 | 39,80 | 41,45 | 38,80 | 41,45 | 3,65% | 17.567,00 |
| 01.07.2026 | 38,61 | 40,44 | 38,61 | 39,99 | 2,59% | 7.174,00 |
| 30.06.2026 | 37,98 | 39,02 | 37,94 | 38,98 | 2,88% | 4.177,00 |
| 29.06.2026 | 38,09 | 38,39 | 37,81 | 37,89 | -0,81% | 7.671,00 |
| 26.06.2026 | 39,29 | 39,44 | 37,90 | 38,20 | -3,32% | 9.818,00 |
| 25.06.2026 | 39,59 | 39,93 | 39,26 | 39,51 | 0,20% | 8.221,00 |
| 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 |