18,250€
Echtzeit-Aktienkurs Kennametal Inc.
Bid:
Ask:
Aktienkurse zur Kennametal Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 18,20 | 18,35 | 18,05 | 18,30 | 0,27% | - |
| 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% | - |
| 14.08.2025 | 18,30 | 18,45 | 17,95 | 18,20 | -0,55% | 38,00 |
| 13.08.2025 | 17,70 | 18,35 | 17,60 | 18,30 | 3,39% | - |
| 12.08.2025 | 17,55 | 18,00 | 17,30 | 17,70 | 0,85% | - |
| 11.08.2025 | 17,40 | 17,65 | 17,30 | 17,55 | 1,15% | - |
| 08.08.2025 | 17,20 | 17,65 | 17,00 | 17,35 | 1,46% | 4.600,00 |
| 07.08.2025 | 17,60 | 17,90 | 17,05 | 17,10 | -3,12% | - |
| 06.08.2025 | 21,80 | 21,90 | 15,15 | 17,65 | -18,66% | - |
| 05.08.2025 | 21,50 | 21,90 | 21,30 | 21,70 | 1,40% | - |
| 04.08.2025 | 21,10 | 21,40 | 21,00 | 21,40 | 1,90% | - |
| 01.08.2025 | 21,60 | 21,70 | 20,60 | 21,00 | -3,23% | - |
| 31.07.2025 | 21,80 | 21,90 | 21,40 | 21,70 | -0,46% | - |
| 30.07.2025 | 21,90 | 22,10 | 21,60 | 21,80 | 0,00% | - |
| 29.07.2025 | 21,90 | 22,10 | 21,70 | 21,80 | 0,00% | - |
| 28.07.2025 | 21,80 | 22,00 | 21,70 | 21,80 | 0,93% | - |
| 25.07.2025 | 21,50 | 21,80 | 21,10 | 21,60 | 0,47% | - |
| 24.07.2025 | 21,80 | 21,90 | 21,50 | 21,50 | -1,38% | - |
| 23.07.2025 | 21,70 | 21,90 | 21,50 | 21,80 | 1,87% | - |
| 22.07.2025 | 20,90 | 21,50 | 20,90 | 21,40 | 1,90% | - |
| 21.07.2025 | 21,20 | 21,30 | 21,00 | 21,00 | -0,94% | - |
| 18.07.2025 | 21,50 | 21,60 | 21,00 | 21,20 | -1,40% | - |
| 17.07.2025 | 21,00 | 21,50 | 20,90 | 21,50 | 2,87% | - |
| 16.07.2025 | 20,50 | 21,00 | 20,40 | 20,90 | 1,46% | - |
| 15.07.2025 | 20,90 | 21,20 | 20,60 | 20,60 | -1,90% | - |
| 14.07.2025 | 21,20 | 21,20 | 20,60 | 21,00 | -0,94% | - |
| 11.07.2025 | 21,10 | 21,20 | 20,70 | 21,20 | 0,00% | - |
| 10.07.2025 | 20,60 | 21,40 | 20,60 | 21,20 | 2,42% | - |
| 09.07.2025 | 20,30 | 20,70 | 20,30 | 20,70 | 1,47% | - |
| 08.07.2025 | 20,20 | 20,50 | 20,10 | 20,40 | 0,99% | - |
| 07.07.2025 | 20,70 | 20,80 | 20,15 | 20,20 | -0,74% | - |
| 04.07.2025 | 20,70 | 20,70 | 20,35 | 20,35 | -2,16% | - |
| 03.07.2025 | 20,90 | 21,00 | 20,60 | 20,80 | 4,52% | - |
| 02.07.2025 | 20,50 | 20,70 | 19,90 | 19,90 | -1,97% | - |
| 01.07.2025 | 19,65 | 20,60 | 19,25 | 20,30 | 4,10% | - |
| 30.06.2025 | 19,70 | 19,90 | 19,40 | 19,50 | -0,76% | - |
| 27.06.2025 | 20,15 | 20,15 | 19,60 | 19,65 | -1,50% | - |
| 26.06.2025 | 19,65 | 19,95 | 19,25 | 19,95 | 2,31% | - |
| 25.06.2025 | 19,15 | 19,70 | 18,95 | 19,50 | 2,90% | - |
| 24.06.2025 | 19,00 | 19,10 | 18,75 | 18,95 | 0,80% | - |
| 23.06.2025 | 18,90 | 19,20 | 18,55 | 18,80 | -0,79% | - |
| 20.06.2025 | 18,60 | 19,25 | 18,60 | 18,95 | -1,56% | - |
| 19.06.2025 | 19,35 | 19,35 | 19,25 | 19,25 | 0,52% | - |
| 18.06.2025 | 19,20 | 19,45 | 19,15 | 19,15 | -0,52% | - |
| 17.06.2025 | 19,20 | 19,40 | 19,05 | 19,25 | 0,00% | - |
| 16.06.2025 | 19,15 | 19,25 | 18,90 | 19,25 | 1,58% | - |
| 13.06.2025 | 18,90 | 19,30 | 18,85 | 18,95 | -1,30% | - |
| 12.06.2025 | 19,70 | 19,75 | 18,95 | 19,20 | -2,29% | - |
| 11.06.2025 | 19,75 | 19,75 | 19,45 | 19,65 | 0,26% | - |
| 10.06.2025 | 19,40 | 19,65 | 19,40 | 19,60 | 1,03% | - |
| 09.06.2025 | 19,20 | 19,60 | 19,15 | 19,40 | 0,78% | - |
| 06.06.2025 | 19,10 | 19,60 | 19,05 | 19,25 | 1,05% | - |
| 05.06.2025 | 18,50 | 19,15 | 18,50 | 19,05 | 0,53% | - |
| 04.06.2025 | 18,50 | 19,05 | 18,50 | 18,95 | 0,26% | - |
| 03.06.2025 | 18,60 | 19,15 | 18,55 | 18,90 | 1,61% | - |
| 02.06.2025 | 18,85 | 19,00 | 18,40 | 18,60 | -1,85% | - |
| 30.05.2025 | 19,25 | 19,35 | 18,95 | 18,95 | -1,56% | - |
| 29.05.2025 | 19,35 | 19,35 | 18,95 | 19,25 | 1,05% | 300,00 |
| 28.05.2025 | 19,20 | 19,30 | 18,95 | 19,05 | -0,78% | - |
| 27.05.2025 | 18,60 | 19,25 | 18,55 | 19,20 | 2,95% | - |
| 26.05.2025 | 18,55 | 18,65 | 18,55 | 18,65 | 0,81% | - |
| 23.05.2025 | 18,80 | 18,80 | 18,45 | 18,50 | -1,86% | - |
| 22.05.2025 | 18,75 | 18,95 | 18,55 | 18,85 | 0,53% | - |
| 21.05.2025 | 19,35 | 19,40 | 18,65 | 18,75 | -3,60% | - |
| 20.05.2025 | 19,35 | 19,65 | 19,25 | 19,45 | 0,00% | - |
| 19.05.2025 | 19,40 | 19,50 | 19,10 | 19,45 | -0,77% | - |
| 16.05.2025 | 19,20 | 19,70 | 19,15 | 19,60 | 1,82% | - |
| 15.05.2025 | 19,35 | 19,35 | 19,05 | 19,25 | -0,77% | - |
| 14.05.2025 | 19,90 | 19,90 | 19,40 | 19,40 | -2,02% | - |
| 13.05.2025 | 19,70 | 20,00 | 19,60 | 19,80 | 0,25% | - |
| 12.05.2025 | 18,70 | 20,00 | 18,70 | 19,75 | 7,05% | - |
| 09.05.2025 | 18,50 | 18,60 | 18,30 | 18,45 | 0,00% | - |
| 08.05.2025 | 17,60 | 18,65 | 17,50 | 18,45 | 5,73% | - |
| 07.05.2025 | 17,50 | 18,55 | 17,10 | 17,45 | 0,00% | - |
| 06.05.2025 | 17,20 | 17,65 | 17,20 | 17,45 | -1,13% | - |
| 05.05.2025 | 17,70 | 17,85 | 17,50 | 17,65 | -1,12% | - |
| 02.05.2025 | 17,35 | 17,85 | 17,20 | 17,85 | 4,08% | - |
| 30.04.2025 | 17,10 | 17,25 | 16,65 | 17,15 | 0,59% | - |
| 29.04.2025 | 16,60 | 17,10 | 16,60 | 17,05 | 0,59% | - |
| 28.04.2025 | 17,05 | 17,35 | 16,85 | 16,95 | -0,88% | - |
| 25.04.2025 | 17,40 | 17,40 | 16,95 | 17,10 | -0,87% | - |
| 24.04.2025 | 16,80 | 17,35 | 16,70 | 17,25 | 2,37% | - |
| 23.04.2025 | 16,90 | 17,45 | 16,65 | 16,85 | 1,20% | 10,00 |
| 22.04.2025 | 16,45 | 16,75 | 16,25 | 16,65 | 1,83% | 650,00 |
| 17.04.2025 | 16,70 | 16,80 | 16,35 | 16,35 | -1,21% | - |
| 16.04.2025 | 16,55 | 16,90 | 16,35 | 16,55 | -1,78% | - |
| 15.04.2025 | 16,80 | 17,20 | 16,75 | 16,85 | 0,60% | 40,00 |
| 14.04.2025 | 16,80 | 17,10 | 16,45 | 16,75 | 0,30% | - |