18,300€
7,02%
Echtzeit-Aktienkurs Kennametal
Bid:
Ask:
Aktienkurse zur Kennametal Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.04.2025 | 16,35 | 16,75 | 15,85 | 16,70 | 2,14% | - |
| 10.04.2025 | 17,30 | 17,70 | 15,95 | 16,35 | -6,30% | 20,00 |
| 09.04.2025 | 15,65 | 17,80 | 15,55 | 17,45 | 8,72% | - |
| 08.04.2025 | 16,70 | 17,80 | 15,85 | 16,05 | -3,02% | - |
| 07.04.2025 | 16,90 | 17,60 | 16,20 | 16,55 | -5,16% | 200,00 |
| 04.04.2025 | 17,90 | 18,00 | 16,95 | 17,45 | -3,06% | - |
| 03.04.2025 | 19,60 | 19,95 | 17,85 | 18,00 | -10,89% | - |
| 02.04.2025 | 19,80 | 20,20 | 19,60 | 20,20 | 1,76% | - |
| 01.04.2025 | 19,70 | 19,95 | 19,40 | 19,85 | 0,76% | - |
| 31.03.2025 | 19,90 | 20,10 | 19,40 | 19,70 | -1,25% | - |
| 28.03.2025 | 20,35 | 22,10 | 19,70 | 19,95 | -2,21% | - |
| 27.03.2025 | 20,50 | 24,60 | 20,05 | 20,40 | -0,97% | - |
| 26.03.2025 | 20,60 | 24,70 | 20,50 | 20,60 | 0,00% | - |
| 25.03.2025 | 20,80 | 24,65 | 20,40 | 20,60 | -1,44% | - |
| 24.03.2025 | 20,10 | 24,80 | 19,95 | 20,90 | 4,50% | - |
| 21.03.2025 | 19,50 | 20,20 | 19,50 | 20,00 | 0,00% | 34,00 |
| 20.03.2025 | 19,95 | 23,95 | 19,45 | 20,00 | 0,25% | - |
| 19.03.2025 | 19,60 | 23,90 | 19,55 | 19,95 | 2,05% | - |
| 18.03.2025 | 19,20 | 23,80 | 19,20 | 19,55 | -0,76% | - |
| 17.03.2025 | 19,55 | 23,90 | 19,50 | 19,70 | 0,25% | - |
| 14.03.2025 | 19,45 | 19,95 | 19,30 | 19,65 | 1,81% | - |
| 13.03.2025 | 19,30 | 19,70 | 19,05 | 19,30 | 0,00% | - |
| 12.03.2025 | 20,15 | 23,95 | 19,15 | 19,30 | -4,69% | - |
| 11.03.2025 | 20,35 | 24,35 | 19,55 | 20,25 | -0,74% | - |
| 10.03.2025 | 20,70 | 24,30 | 20,30 | 20,40 | -1,45% | - |
| 07.03.2025 | 20,35 | 20,80 | 20,10 | 20,70 | 1,47% | - |
| 06.03.2025 | 19,95 | 20,40 | 19,70 | 20,40 | 1,75% | - |
| 05.03.2025 | 20,10 | 20,10 | 19,50 | 20,05 | 0,00% | - |
| 04.03.2025 | 20,00 | 20,50 | 19,80 | 20,05 | -1,72% | - |
| 03.03.2025 | 21,30 | 21,30 | 20,30 | 20,40 | -4,23% | - |
| 28.02.2025 | 21,10 | 21,30 | 20,70 | 21,30 | 0,95% | - |
| 27.02.2025 | 21,30 | 21,40 | 21,10 | 21,10 | -0,94% | - |
| 26.02.2025 | 21,30 | 21,40 | 21,10 | 21,30 | 0,47% | - |
| 25.02.2025 | 21,10 | 21,30 | 20,90 | 21,20 | 0,47% | - |
| 24.02.2025 | 21,30 | 21,50 | 21,00 | 21,10 | -0,94% | - |
| 21.02.2025 | 21,60 | 22,20 | 21,10 | 21,30 | -1,39% | - |
| 20.02.2025 | 21,60 | 21,70 | 21,50 | 21,60 | 0,00% | - |
| 19.02.2025 | 21,70 | 21,80 | 21,50 | 21,60 | -0,46% | - |
| 18.02.2025 | 21,60 | 21,80 | 21,30 | 21,70 | 0,93% | 480,00 |
| 17.02.2025 | 21,50 | 21,50 | 21,50 | 21,50 | 0,00% | - |
| 14.02.2025 | 21,50 | 21,70 | 21,30 | 21,50 | 0,00% | - |
| 13.02.2025 | 21,30 | 21,70 | 21,30 | 21,50 | 0,47% | - |
| 12.02.2025 | 20,70 | 21,50 | 20,50 | 21,40 | 2,88% | - |
| 11.02.2025 | 21,50 | 21,50 | 20,70 | 20,80 | -3,26% | - |
| 10.02.2025 | 21,60 | 21,80 | 21,30 | 21,50 | 0,00% | - |
| 07.02.2025 | 21,10 | 21,70 | 20,80 | 21,50 | 1,90% | - |
| 06.02.2025 | 21,90 | 22,30 | 21,10 | 21,10 | -3,21% | - |
| 05.02.2025 | 22,50 | 22,50 | 20,70 | 21,80 | -3,54% | - |
| 04.02.2025 | 22,70 | 22,70 | 22,50 | 22,60 | -0,44% | - |
| 03.02.2025 | 22,60 | 23,40 | 22,60 | 22,70 | -1,73% | - |
| 31.01.2025 | 23,40 | 23,50 | 23,00 | 23,10 | -0,86% | - |
| 30.01.2025 | 23,00 | 23,50 | 22,90 | 23,30 | 1,30% | - |
| 29.01.2025 | 22,80 | 23,10 | 22,80 | 23,00 | 0,88% | - |
| 28.01.2025 | 22,20 | 23,00 | 22,20 | 22,80 | 0,44% | - |
| 27.01.2025 | 22,70 | 22,90 | 22,50 | 22,70 | -0,44% | - |
| 24.01.2025 | 22,90 | 23,00 | 22,70 | 22,80 | -0,87% | - |
| 23.01.2025 | 23,20 | 23,40 | 23,00 | 23,00 | -1,29% | - |
| 22.01.2025 | 23,80 | 23,80 | 23,20 | 23,30 | -1,69% | - |
| 21.01.2025 | 23,40 | 23,80 | 23,40 | 23,70 | 1,28% | - |
| 20.01.2025 | 23,50 | 23,60 | 23,30 | 23,40 | -0,85% | - |
| 17.01.2025 | 23,80 | 24,00 | 23,50 | 23,60 | -0,42% | - |
| 16.01.2025 | 23,30 | 23,90 | 23,20 | 23,70 | 1,72% | - |
| 15.01.2025 | 23,40 | 23,70 | 23,00 | 23,30 | -0,43% | - |
| 14.01.2025 | 23,40 | 23,90 | 23,10 | 23,40 | -0,43% | - |
| 13.01.2025 | 23,20 | 23,60 | 23,10 | 23,50 | 0,86% | - |
| 10.01.2025 | 23,60 | 23,70 | 23,10 | 23,30 | -1,27% | - |
| 09.01.2025 | 23,60 | 23,60 | 23,50 | 23,60 | 0,00% | - |
| 08.01.2025 | 23,20 | 23,70 | 22,70 | 23,60 | 2,16% | - |
| 07.01.2025 | 23,20 | 23,40 | 22,90 | 23,10 | -0,43% | - |
| 06.01.2025 | 23,00 | 23,50 | 22,70 | 23,20 | 0,87% | - |
| 03.01.2025 | 23,10 | 23,20 | 22,70 | 23,00 | -0,43% | - |
| 02.01.2025 | 23,20 | 23,60 | 23,10 | 23,10 | 0,87% | - |
| 30.12.2024 | 23,10 | 23,20 | 22,90 | 22,90 | -1,29% | - |
| 27.12.2024 | 23,60 | 23,60 | 23,00 | 23,20 | -1,28% | - |
| 23.12.2024 | 23,00 | 23,70 | 23,00 | 23,50 | -0,42% | - |
| 20.12.2024 | 23,40 | 24,20 | 23,40 | 23,60 | -2,07% | - |
| 19.12.2024 | 24,40 | 25,00 | 24,00 | 24,10 | -1,63% | - |
| 18.12.2024 | 25,20 | 25,60 | 24,40 | 24,50 | -2,78% | - |
| 17.12.2024 | 25,20 | 25,50 | 25,00 | 25,20 | -0,40% | - |
| 16.12.2024 | 25,40 | 25,70 | 25,20 | 25,30 | -0,39% | - |
| 13.12.2024 | 25,80 | 25,80 | 25,20 | 25,40 | -1,55% | - |
| 12.12.2024 | 25,60 | 26,00 | 25,50 | 25,80 | 0,39% | - |
| 11.12.2024 | 25,80 | 26,10 | 25,70 | 25,70 | -0,39% | - |