33,000€
1,85%
Echtzeit-Aktienkurs Kennametal
Bid:
Ask:
Aktienkurse zur Kennametal Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 32,50 | 33,80 | 32,50 | 33,10 | 1,85% | - |
| 16.04.2026 | 32,30 | 32,90 | 32,10 | 32,50 | 0,62% | - |
| 15.04.2026 | 33,30 | 33,60 | 31,90 | 32,30 | -2,71% | - |
| 14.04.2026 | 33,60 | 34,00 | 33,10 | 33,20 | -0,90% | - |
| 13.04.2026 | 33,10 | 34,00 | 32,70 | 33,50 | 1,52% | - |
| 10.04.2026 | 33,40 | 33,70 | 33,00 | 33,00 | -1,20% | - |
| 09.04.2026 | 32,50 | 33,50 | 32,10 | 33,40 | 2,77% | - |
| 08.04.2026 | 31,90 | 33,10 | 31,70 | 32,50 | 3,83% | - |
| 07.04.2026 | 31,30 | 31,50 | 30,90 | 31,30 | 0,32% | - |
| 02.04.2026 | 31,30 | 31,60 | 30,40 | 31,20 | -0,95% | - |
| 01.04.2026 | 31,30 | 32,10 | 31,20 | 31,50 | 0,64% | - |
| 31.03.2026 | 30,60 | 31,70 | 30,40 | 31,30 | 3,30% | - |
| 30.03.2026 | 31,40 | 31,80 | 30,30 | 30,30 | -3,19% | - |
| 27.03.2026 | 31,00 | 31,50 | 30,30 | 31,30 | 1,29% | - |
| 26.03.2026 | 31,30 | 31,50 | 30,70 | 30,90 | -1,59% | - |
| 25.03.2026 | 31,50 | 31,90 | 31,10 | 31,40 | 0,64% | - |
| 24.03.2026 | 30,70 | 31,70 | 30,40 | 31,20 | 1,63% | - |
| 23.03.2026 | 29,30 | 31,10 | 29,10 | 30,70 | 4,78% | - |
| 20.03.2026 | 30,50 | 30,50 | 29,10 | 29,30 | -3,62% | - |
| 19.03.2026 | 31,50 | 31,50 | 29,70 | 30,40 | -3,18% | - |
| 18.03.2026 | 32,60 | 33,00 | 31,40 | 31,40 | -3,38% | - |
| 17.03.2026 | 32,70 | 33,50 | 31,50 | 32,50 | -0,91% | - |
| 16.03.2026 | 33,70 | 33,90 | 32,70 | 32,80 | -2,09% | - |
| 13.03.2026 | 33,80 | 34,10 | 33,10 | 33,50 | -0,59% | - |
| 12.03.2026 | 34,70 | 35,30 | 33,50 | 33,70 | -3,16% | - |
| 11.03.2026 | 32,90 | 34,90 | 32,10 | 34,80 | 6,42% | - |
| 10.03.2026 | 32,80 | 33,70 | 32,10 | 32,70 | -0,30% | - |
| 09.03.2026 | 31,70 | 33,00 | 31,10 | 32,80 | 2,18% | - |
| 06.03.2026 | 34,70 | 34,80 | 31,70 | 32,10 | -6,96% | - |
| 05.03.2026 | 35,90 | 36,10 | 34,30 | 34,50 | -3,90% | 510,00 |
| 04.03.2026 | 34,80 | 36,10 | 34,50 | 35,90 | 3,16% | 387,00 |
| 03.03.2026 | 34,90 | 34,90 | 33,40 | 34,80 | -0,29% | - |
| 02.03.2026 | 33,90 | 35,10 | 33,40 | 34,90 | 2,35% | - |
| 27.02.2026 | 33,80 | 34,10 | 33,00 | 34,10 | 0,00% | - |
| 26.02.2026 | 33,80 | 34,30 | 33,50 | 34,10 | 0,59% | - |
| 25.02.2026 | 34,00 | 34,30 | 33,50 | 33,90 | -0,59% | - |
| 24.02.2026 | 33,20 | 34,30 | 33,00 | 34,10 | 3,02% | - |
| 23.02.2026 | 33,30 | 33,70 | 32,50 | 33,10 | -1,49% | - |
| 20.02.2026 | 32,90 | 33,70 | 32,60 | 33,60 | 2,13% | - |
| 19.02.2026 | 32,70 | 32,90 | 32,30 | 32,90 | 1,23% | - |
| 18.02.2026 | 33,00 | 33,30 | 32,50 | 32,50 | -1,22% | - |
| 17.02.2026 | 33,40 | 33,60 | 32,80 | 32,90 | -1,79% | - |
| 16.02.2026 | 33,50 | 33,60 | 33,30 | 33,50 | 0,60% | - |
| 13.02.2026 | 33,10 | 33,80 | 32,50 | 33,30 | 0,91% | - |
| 12.02.2026 | 34,80 | 35,80 | 32,80 | 33,00 | -2,37% | 56.040,00 |
| 11.02.2026 | 34,50 | 35,20 | 33,70 | 33,80 | -2,59% | - |
| 10.02.2026 | 33,80 | 34,90 | 33,60 | 34,70 | 1,76% | - |
| 09.02.2026 | 34,10 | 34,30 | 33,30 | 34,10 | -0,29% | - |
| 06.02.2026 | 32,50 | 34,50 | 32,40 | 34,20 | 6,21% | - |
| 05.02.2026 | 32,50 | 32,70 | 31,60 | 32,20 | -1,23% | 6.000,00 |
| 04.02.2026 | 30,30 | 34,60 | 30,10 | 32,60 | 7,95% | - |
| 03.02.2026 | 30,10 | 30,70 | 29,70 | 30,20 | 0,67% | - |
| 02.02.2026 | 28,70 | 30,30 | 28,70 | 30,00 | 3,09% | - |
| 30.01.2026 | 29,00 | 29,30 | 28,70 | 29,10 | 0,34% | - |
| 29.01.2026 | 28,60 | 29,10 | 28,50 | 29,00 | 0,69% | - |
| 28.01.2026 | 28,80 | 29,10 | 28,50 | 28,80 | 0,35% | - |
| 27.01.2026 | 29,00 | 29,20 | 28,50 | 28,70 | -1,03% | - |
| 26.01.2026 | 29,10 | 29,30 | 28,70 | 29,00 | 0,00% | - |
| 23.01.2026 | 29,50 | 29,70 | 28,70 | 29,00 | -1,69% | - |
| 22.01.2026 | 29,40 | 29,90 | 29,40 | 29,50 | 2,08% | - |
| 21.01.2026 | 28,70 | 29,10 | 28,50 | 28,90 | 0,70% | - |
| 20.01.2026 | 28,90 | 29,10 | 28,40 | 28,70 | -1,03% | - |
| 19.01.2026 | 29,00 | 29,20 | 28,90 | 29,00 | -1,02% | - |
| 16.01.2026 | 29,90 | 30,00 | 28,90 | 29,30 | -1,35% | - |
| 15.01.2026 | 28,70 | 29,90 | 28,60 | 29,70 | 3,48% | - |
| 14.01.2026 | 28,50 | 29,30 | 27,80 | 28,70 | 0,00% | - |
| 13.01.2026 | 27,10 | 29,30 | 26,80 | 28,70 | 9,13% | - |
| 12.01.2026 | 26,20 | 26,90 | 26,00 | 26,30 | -0,75% | - |
| 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% | - |