43,645€
-5,06%
Echtzeit-Aktienkurs KION GROUP AG
Bid:
Ask:
Aktienkurse zur KION GROUP AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 44,16 | 44,80 | 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 | 54,65 | 54,80 | 54,00 | 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 |
| 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 |