23,000€
Echtzeit-Aktienkurs Kennametal
Bid:
Ask:
Aktienkurse zur Kennametal Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 23,10 | 23,80 | 22,90 | 23,20 | 0,43% | - |
| 17.09.2024 | 22,90 | 23,40 | 22,90 | 23,10 | 0,87% | - |
| 16.09.2024 | 22,60 | 23,00 | 22,60 | 22,90 | 0,88% | - |
| 13.09.2024 | 22,50 | 22,90 | 22,40 | 22,70 | 0,89% | - |
| 12.09.2024 | 22,50 | 22,60 | 22,20 | 22,50 | 0,00% | - |
| 11.09.2024 | 22,00 | 22,50 | 21,60 | 22,50 | 1,81% | - |
| 10.09.2024 | 22,10 | 22,30 | 21,90 | 22,10 | 0,00% | - |
| 09.09.2024 | 22,00 | 22,20 | 21,60 | 22,10 | 0,91% | - |
| 06.09.2024 | 22,00 | 22,40 | 21,80 | 21,90 | -0,90% | - |
| 05.09.2024 | 22,50 | 22,80 | 22,00 | 22,10 | -1,78% | - |
| 04.09.2024 | 22,20 | 22,80 | 22,20 | 22,50 | -1,32% | - |
| 03.09.2024 | 23,40 | 23,50 | 22,70 | 22,80 | -2,56% | - |
| 02.09.2024 | 23,40 | 23,40 | 23,30 | 23,40 | 0,00% | - |
| 30.08.2024 | 23,30 | 23,60 | 23,10 | 23,40 | 0,86% | - |
| 29.08.2024 | 23,00 | 23,50 | 23,00 | 23,20 | 0,43% | - |
| 28.08.2024 | 23,10 | 23,40 | 23,00 | 23,10 | 0,43% | - |
| 27.08.2024 | 23,20 | 23,30 | 22,90 | 23,00 | -0,86% | - |
| 26.08.2024 | 23,10 | 23,40 | 23,10 | 23,20 | 0,43% | - |
| 23.08.2024 | 22,20 | 23,20 | 22,20 | 23,10 | 1,76% | - |
| 22.08.2024 | 22,20 | 22,90 | 22,20 | 22,70 | 0,00% | - |
| 21.08.2024 | 22,60 | 22,80 | 22,60 | 22,70 | 0,89% | - |
| 20.08.2024 | 22,80 | 22,90 | 22,50 | 22,50 | -1,32% | - |
| 19.08.2024 | 22,70 | 22,90 | 22,50 | 22,80 | 0,00% | - |
| 16.08.2024 | 22,80 | 22,90 | 22,30 | 22,80 | 0,00% | - |
| 15.08.2024 | 22,30 | 23,10 | 22,30 | 22,80 | 2,24% | - |
| 14.08.2024 | 22,30 | 22,40 | 22,10 | 22,30 | 0,00% | - |
| 13.08.2024 | 22,20 | 22,30 | 21,80 | 22,30 | 0,45% | - |
| 12.08.2024 | 22,00 | 22,60 | 22,00 | 22,20 | -1,77% | - |
| 09.08.2024 | 22,70 | 22,80 | 22,40 | 22,60 | -0,44% | - |
| 08.08.2024 | 22,00 | 22,90 | 22,00 | 22,70 | 2,71% | - |
| 07.08.2024 | 22,00 | 23,60 | 21,60 | 22,10 | 0,91% | - |
| 06.08.2024 | 22,10 | 22,50 | 21,80 | 21,90 | 0,00% | - |
| 05.08.2024 | 21,80 | 22,20 | 20,80 | 21,90 | -1,35% | - |
| 02.08.2024 | 22,60 | 23,30 | 22,00 | 22,20 | -4,72% | - |
| 01.08.2024 | 24,20 | 24,30 | 23,10 | 23,30 | -3,32% | - |
| 31.07.2024 | 24,40 | 24,70 | 23,90 | 24,10 | -0,82% | - |
| 30.07.2024 | 23,60 | 24,30 | 23,50 | 24,30 | 2,97% | - |
| 29.07.2024 | 23,00 | 23,80 | 23,00 | 23,60 | 0,43% | - |
| 26.07.2024 | 23,30 | 23,70 | 23,20 | 23,50 | 1,29% | - |
| 25.07.2024 | 22,50 | 23,60 | 22,40 | 23,20 | 3,11% | - |
| 24.07.2024 | 22,60 | 23,10 | 22,50 | 22,50 | -0,88% | - |
| 23.07.2024 | 22,90 | 23,10 | 22,70 | 22,70 | -0,87% | - |
| 22.07.2024 | 22,00 | 23,00 | 22,00 | 22,90 | 1,78% | - |
| 19.07.2024 | 22,20 | 22,80 | 22,20 | 22,50 | -0,88% | - |
| 18.07.2024 | 23,20 | 23,60 | 22,60 | 22,70 | -1,73% | - |
| 17.07.2024 | 23,10 | 23,30 | 22,50 | 23,10 | 0,00% | - |
| 16.07.2024 | 22,50 | 23,20 | 22,50 | 23,10 | 2,67% | - |
| 15.07.2024 | 21,60 | 22,80 | 21,60 | 22,50 | 1,81% | - |
| 12.07.2024 | 21,90 | 22,30 | 21,80 | 22,10 | 0,91% | - |
| 11.07.2024 | 20,60 | 22,10 | 20,60 | 21,90 | 3,79% | - |
| 10.07.2024 | 20,40 | 21,10 | 20,40 | 21,10 | 0,96% | - |
| 09.07.2024 | 20,80 | 21,30 | 20,80 | 20,90 | -1,42% | - |
| 08.07.2024 | 21,00 | 21,40 | 20,90 | 21,20 | 0,95% | - |
| 05.07.2024 | 21,30 | 21,30 | 20,90 | 21,00 | -1,41% | - |
| 04.07.2024 | 20,80 | 21,30 | 20,80 | 21,30 | -0,47% | - |
| 03.07.2024 | 20,80 | 25,70 | 20,80 | 21,40 | 0,47% | - |
| 02.07.2024 | 20,80 | 21,50 | 20,80 | 21,30 | -0,47% | - |
| 01.07.2024 | 21,90 | 22,00 | 21,20 | 21,40 | -2,73% | - |
| 28.06.2024 | 21,20 | 22,10 | 21,20 | 22,00 | 1,38% | - |
| 27.06.2024 | 21,20 | 21,90 | 21,20 | 21,70 | -0,91% | - |
| 26.06.2024 | 21,90 | 22,00 | 21,60 | 21,90 | 0,46% | - |
| 25.06.2024 | 21,60 | 22,20 | 21,60 | 21,80 | -1,36% | - |
| 24.06.2024 | 22,10 | 22,50 | 22,00 | 22,10 | 0,00% | - |
| 21.06.2024 | 22,10 | 22,50 | 21,80 | 22,10 | 0,00% | - |
| 20.06.2024 | 22,10 | 22,30 | 21,90 | 22,10 | 0,45% | - |
| 19.06.2024 | 22,00 | 22,10 | 22,00 | 22,00 | 0,00% | - |
| 18.06.2024 | 22,30 | 22,30 | 22,00 | 22,00 | -1,35% | - |
| 17.06.2024 | 22,20 | 22,40 | 22,10 | 22,30 | 0,45% | - |
| 14.06.2024 | 22,80 | 22,90 | 21,80 | 22,20 | -2,20% | - |
| 13.06.2024 | 23,00 | 23,10 | 22,60 | 22,70 | -1,30% | - |
| 12.06.2024 | 22,90 | 23,50 | 22,80 | 23,00 | 0,44% | - |
| 11.06.2024 | 22,20 | 23,00 | 22,20 | 22,90 | 0,88% | - |
| 10.06.2024 | 22,20 | 22,80 | 22,20 | 22,70 | 0,00% | - |
| 07.06.2024 | 22,80 | 23,00 | 22,70 | 22,70 | -0,44% | - |
| 06.06.2024 | 22,60 | 23,20 | 22,60 | 22,80 | -1,72% | - |
| 05.06.2024 | 22,40 | 23,30 | 22,40 | 23,20 | 0,87% | - |
| 04.06.2024 | 23,30 | 23,40 | 22,80 | 23,00 | -1,29% | - |
| 03.06.2024 | 23,80 | 24,00 | 23,10 | 23,30 | -1,69% | - |
| 31.05.2024 | 23,50 | 23,70 | 23,30 | 23,70 | 0,85% | - |
| 30.05.2024 | 22,80 | 23,50 | 22,70 | 23,50 | 3,07% | - |
| 29.05.2024 | 22,90 | 23,00 | 22,50 | 22,80 | -0,44% | - |
| 28.05.2024 | 23,20 | 23,50 | 22,90 | 22,90 | -1,72% | - |
| 27.05.2024 | 23,30 | 23,30 | 23,20 | 23,30 | 0,00% | - |
| 24.05.2024 | 23,00 | 23,50 | 23,00 | 23,30 | -0,85% | - |
| 23.05.2024 | 23,80 | 24,40 | 22,80 | 23,50 | -3,29% | 20,00 |
| 22.05.2024 | 23,80 | 24,40 | 23,80 | 24,30 | 0,00% | - |
| 21.05.2024 | 23,40 | 24,30 | 23,40 | 24,30 | 1,25% | - |
| 20.05.2024 | 23,40 | 24,10 | 23,40 | 24,00 | 0,42% | - |
| 17.05.2024 | 24,00 | 24,10 | 23,70 | 23,90 | 0,00% | - |
| 16.05.2024 | 24,20 | 24,20 | 23,90 | 23,90 | -0,83% | - |
| 15.05.2024 | 24,40 | 24,60 | 24,10 | 24,10 | -1,23% | - |
| 14.05.2024 | 23,90 | 24,50 | 23,80 | 24,40 | 2,09% | - |
| 13.05.2024 | 24,10 | 24,30 | 23,70 | 23,90 | -0,83% | - |
| 10.05.2024 | 24,20 | 24,40 | 24,10 | 24,10 | 0,00% | - |
| 09.05.2024 | 23,60 | 24,30 | 23,50 | 24,10 | 2,12% | - |
| 08.05.2024 | 22,90 | 23,70 | 22,50 | 23,60 | 3,51% | - |
| 07.05.2024 | 22,90 | 23,30 | 22,80 | 22,80 | -0,44% | - |
| 06.05.2024 | 22,80 | 23,20 | 22,80 | 22,90 | 0,44% | - |
| 03.05.2024 | 22,00 | 22,90 | 22,00 | 22,80 | 1,33% | - |
| 02.05.2024 | 22,20 | 22,50 | 22,10 | 22,50 | 1,81% | - |