26,400€
3,12%
Echtzeit-Aktienkurs Kennametal Inc.
Bid:
Ask:
Aktienkurse zur Kennametal Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 25,80 | 26,50 | 25,70 | 26,50 | 3,11% | - |
| 08.01.2026 | 24,90 | 25,90 | 24,80 | 25,70 | 2,80% | - |
| 07.01.2026 | 25,20 | 25,60 | 24,90 | 25,00 | 0,40% | - |
| 06.01.2026 | 25,00 | 25,30 | 24,70 | 24,90 | -0,80% | - |
| 05.01.2026 | 24,80 | 25,50 | 24,70 | 25,10 | 1,62% | - |
| 02.01.2026 | 24,20 | 24,90 | 24,10 | 24,70 | 2,07% | - |
| 30.12.2025 | 24,50 | 24,50 | 24,20 | 24,20 | -2,02% | - |
| 29.12.2025 | 24,90 | 24,90 | 24,60 | 24,70 | -0,40% | - |
| 23.12.2025 | 24,80 | 24,90 | 24,80 | 24,80 | -0,40% | - |
| 22.12.2025 | 24,70 | 24,90 | 24,50 | 24,90 | 2,47% | - |
| 19.12.2025 | 24,40 | 24,50 | 24,00 | 24,30 | -0,41% | - |
| 18.12.2025 | 24,20 | 24,60 | 24,10 | 24,40 | 0,41% | - |
| 17.12.2025 | 24,70 | 24,90 | 24,10 | 24,30 | -1,22% | - |
| 16.12.2025 | 24,70 | 24,90 | 24,40 | 24,60 | -0,81% | - |
| 15.12.2025 | 25,10 | 25,20 | 24,60 | 24,80 | -0,40% | - |
| 12.12.2025 | 25,60 | 25,60 | 24,70 | 24,90 | -0,40% | - |
| 11.12.2025 | 24,90 | 25,20 | 24,80 | 25,00 | 4,60% | - |
| 10.12.2025 | 23,90 | 24,10 | 23,80 | 23,90 | 0,00% | - |
| 09.12.2025 | 24,00 | 24,10 | 23,70 | 23,90 | 0,00% | - |
| 08.12.2025 | 24,00 | 24,10 | 23,80 | 23,90 | 0,00% | - |
| 05.12.2025 | 23,90 | 24,10 | 23,80 | 23,90 | 0,00% | - |
| 04.12.2025 | 23,90 | 24,10 | 23,80 | 23,90 | -0,83% | - |
| 03.12.2025 | 23,80 | 24,10 | 23,70 | 24,10 | 1,69% | - |
| 02.12.2025 | 23,80 | 24,00 | 23,40 | 23,70 | 0,85% | - |
| 01.12.2025 | 23,70 | 23,80 | 23,30 | 23,50 | -2,08% | - |
| 28.11.2025 | 24,00 | 24,10 | 23,60 | 24,00 | 0,00% | - |
| 26.11.2025 | 24,10 | 24,30 | 23,90 | 24,00 | 0,00% | - |
| 25.11.2025 | 23,50 | 24,10 | 23,40 | 24,00 | 1,27% | - |
| 24.11.2025 | 23,30 | 23,70 | 23,10 | 23,70 | 5,33% | - |
| 21.11.2025 | 22,20 | 22,60 | 22,10 | 22,50 | 1,81% | - |
| 20.11.2025 | 22,20 | 22,80 | 21,90 | 22,10 | -0,45% | - |
| 19.11.2025 | 22,40 | 22,50 | 22,10 | 22,20 | 0,00% | - |
| 18.11.2025 | 22,20 | 22,40 | 22,20 | 22,20 | -3,06% | - |
| 17.11.2025 | 23,20 | 23,40 | 22,90 | 22,90 | -1,72% | - |
| 14.11.2025 | 23,60 | 23,70 | 23,10 | 23,30 | -2,10% | - |
| 13.11.2025 | 23,90 | 24,20 | 23,60 | 23,80 | -2,06% | - |
| 12.11.2025 | 24,20 | 24,50 | 23,90 | 24,30 | 2,10% | - |
| 11.11.2025 | 23,60 | 24,20 | 23,10 | 23,80 | 0,85% | - |
| 10.11.2025 | 23,00 | 23,60 | 22,50 | 23,60 | 4,89% | - |
| 07.11.2025 | 22,70 | 22,80 | 22,40 | 22,50 | -1,32% | - |
| 06.11.2025 | 21,90 | 22,90 | 21,70 | 22,80 | 1,33% | - |
| 05.11.2025 | 19,30 | 23,30 | 19,25 | 22,50 | 17,80% | - |
| 04.11.2025 | 19,15 | 19,35 | 18,95 | 19,10 | -1,04% | - |
| 03.11.2025 | 19,00 | 19,30 | 18,90 | 19,30 | 1,05% | - |
| 31.10.2025 | 19,30 | 19,55 | 18,95 | 19,10 | -2,05% | - |
| 30.10.2025 | 19,80 | 20,00 | 19,20 | 19,50 | -1,52% | - |
| 29.10.2025 | 19,50 | 19,85 | 19,50 | 19,80 | 3,13% | - |
| 28.10.2025 | 19,55 | 20,50 | 19,05 | 19,20 | -1,03% | - |
| 27.10.2025 | 19,75 | 19,90 | 19,25 | 19,40 | -0,51% | - |
| 24.10.2025 | 19,70 | 19,85 | 19,40 | 19,50 | 0,26% | - |
| 23.10.2025 | 19,35 | 19,60 | 19,15 | 19,45 | 0,00% | - |
| 22.10.2025 | 19,95 | 19,95 | 19,40 | 19,45 | -1,27% | - |
| 21.10.2025 | 19,50 | 19,85 | 19,25 | 19,70 | 1,03% | - |
| 20.10.2025 | 19,20 | 19,55 | 19,00 | 19,50 | 2,63% | - |
| 17.10.2025 | 18,95 | 19,15 | 18,40 | 19,00 | 0,00% | - |
| 16.10.2025 | 19,00 | 19,25 | 18,90 | 19,00 | 0,26% | - |
| 15.10.2025 | 19,10 | 19,30 | 18,75 | 18,95 | 0,80% | - |
| 14.10.2025 | 18,30 | 19,10 | 18,00 | 18,80 | 2,17% | - |
| 13.10.2025 | 17,90 | 18,45 | 17,60 | 18,40 | 3,95% | - |
| 10.10.2025 | 18,40 | 18,55 | 17,60 | 17,70 | -4,07% | - |
| 09.10.2025 | 18,50 | 18,70 | 18,25 | 18,45 | 0,00% | - |
| 08.10.2025 | 18,35 | 18,70 | 18,15 | 18,45 | -0,27% | - |
| 07.10.2025 | 18,70 | 19,10 | 18,40 | 18,50 | -1,33% | - |
| 06.10.2025 | 18,75 | 19,00 | 18,55 | 18,75 | 0,81% | - |
| 03.10.2025 | 18,40 | 18,65 | 18,35 | 18,60 | 2,76% | - |
| 02.10.2025 | 18,00 | 18,35 | 17,85 | 18,10 | 1,40% | - |
| 01.10.2025 | 17,80 | 17,90 | 17,60 | 17,85 | 1,13% | - |
| 30.09.2025 | 17,70 | 17,80 | 17,55 | 17,65 | -1,12% | - |
| 29.09.2025 | 18,00 | 18,10 | 17,60 | 17,85 | 0,56% | - |
| 26.09.2025 | 17,95 | 18,00 | 17,70 | 17,75 | -0,56% | - |
| 25.09.2025 | 17,80 | 17,90 | 17,40 | 17,85 | 0,00% | - |
| 24.09.2025 | 17,90 | 18,10 | 17,80 | 17,85 | 0,00% | - |
| 23.09.2025 | 17,90 | 18,35 | 17,85 | 17,85 | -0,28% | - |
| 22.09.2025 | 17,90 | 17,95 | 17,60 | 17,90 | 0,85% | - |
| 19.09.2025 | 18,10 | 18,30 | 17,75 | 17,75 | -1,39% | - |
| 18.09.2025 | 17,60 | 18,00 | 17,40 | 18,00 | 3,45% | - |
| 17.09.2025 | 17,50 | 17,85 | 17,40 | 17,40 | -0,29% | - |
| 16.09.2025 | 17,80 | 17,95 | 17,35 | 17,45 | -1,97% | - |
| 15.09.2025 | 17,80 | 18,05 | 17,65 | 17,80 | -0,56% | - |
| 12.09.2025 | 17,90 | 18,25 | 17,85 | 17,90 | -0,28% | - |
| 11.09.2025 | 18,00 | 18,20 | 17,85 | 17,95 | -0,55% | - |
| 10.09.2025 | 18,00 | 18,10 | 17,90 | 18,05 | 0,28% | - |
| 09.09.2025 | 18,30 | 18,40 | 17,90 | 18,00 | -1,64% | - |
| 08.09.2025 | 18,80 | 18,85 | 18,15 | 18,30 | -2,40% | - |
| 05.09.2025 | 18,70 | 18,85 | 18,55 | 18,75 | 0,27% | - |
| 04.09.2025 | 18,40 | 18,70 | 18,30 | 18,70 | 1,91% | - |
| 03.09.2025 | 18,20 | 18,35 | 18,05 | 18,35 | 0,55% | - |
| 02.09.2025 | 18,30 | 18,45 | 18,15 | 18,25 | -0,54% | - |
| 01.09.2025 | 18,35 | 18,40 | 18,25 | 18,35 | 0,00% | - |
| 29.08.2025 | 18,60 | 18,65 | 18,20 | 18,35 | -1,34% | 250,00 |
| 28.08.2025 | 18,65 | 18,70 | 18,30 | 18,60 | 0,27% | - |
| 27.08.2025 | 18,55 | 18,65 | 18,35 | 18,55 | 0,82% | - |
| 26.08.2025 | 18,50 | 18,55 | 18,25 | 18,40 | -0,81% | - |
| 25.08.2025 | 18,55 | 18,55 | 18,35 | 18,55 | 0,54% | - |
| 22.08.2025 | 18,05 | 18,60 | 17,90 | 18,45 | 3,07% | - |
| 21.08.2025 | 17,80 | 17,95 | 17,70 | 17,90 | 0,56% | - |
| 20.08.2025 | 18,10 | 18,25 | 17,70 | 17,80 | -1,66% | - |
| 19.08.2025 | 17,95 | 18,30 | 17,80 | 18,10 | 1,40% | - |
| 18.08.2025 | 18,00 | 18,10 | 17,60 | 17,85 | -0,83% | - |
| 15.08.2025 | 18,35 | 18,40 | 17,95 | 18,00 | -1,10% | - |