24,210$
-0,82%
Echtzeit-Aktienkurs Kennametal
Bid:
Ask:
Aktienkurse zur Kennametal Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 24,39 | 24,54 | 24,27 | 24,36 | 0,08% | 422.048,00 |
| 02.07.2025 | 24,15 | 24,40 | 23,98 | 24,34 | 1,67% | 959.536,00 |
| 01.07.2025 | 22,89 | 24,28 | 22,85 | 23,94 | 4,27% | 1.468.199,00 |
| 30.06.2025 | 23,12 | 23,13 | 22,86 | 22,96 | -0,13% | 971.653,00 |
| 27.06.2025 | 23,46 | 23,60 | 22,94 | 22,99 | -1,20% | 1.845.923,00 |
| 26.06.2025 | 22,88 | 23,34 | 22,69 | 23,27 | 2,38% | 2.182.413,00 |
| 25.06.2025 | 22,14 | 22,87 | 22,14 | 22,73 | 3,18% | 2.912.905,00 |
| 24.06.2025 | 21,89 | 22,14 | 21,73 | 22,03 | 1,33% | 1.706.898,00 |
| 23.06.2025 | 21,80 | 21,94 | 21,40 | 21,74 | -0,55% | 1.237.631,00 |
| 20.06.2025 | 22,07 | 22,13 | 21,66 | 21,86 | -0,64% | 2.208.573,00 |
| 18.06.2025 | 22,08 | 22,42 | 21,96 | 22,00 | -0,59% | 1.085.111,00 |
| 17.06.2025 | 22,03 | 22,37 | 21,98 | 22,13 | -0,54% | 681.201,00 |
| 16.06.2025 | 22,07 | 22,27 | 21,97 | 22,25 | 1,64% | 688.297,00 |
| 13.06.2025 | 21,87 | 22,13 | 21,75 | 21,89 | -1,66% | 689.231,00 |
| 12.06.2025 | 22,39 | 22,39 | 21,97 | 22,26 | -1,29% | 894.204,00 |
| 11.06.2025 | 22,40 | 22,67 | 22,28 | 22,55 | 0,71% | 1.289.727,00 |
| 10.06.2025 | 22,25 | 22,46 | 22,21 | 22,39 | 0,99% | 614.609,00 |
| 09.06.2025 | 22,13 | 22,38 | 22,01 | 22,17 | 1,09% | 705.217,00 |
| 06.06.2025 | 22,12 | 22,28 | 21,84 | 21,93 | 0,55% | 781.327,00 |
| 05.06.2025 | 21,73 | 21,90 | 21,59 | 21,81 | 0,74% | 766.564,00 |
| 04.06.2025 | 21,54 | 21,78 | 21,47 | 21,65 | 0,60% | 586.769,00 |
| 03.06.2025 | 21,35 | 21,77 | 21,17 | 21,52 | 1,08% | 965.220,00 |
| 02.06.2025 | 21,53 | 21,53 | 21,05 | 21,29 | -1,11% | 801.764,00 |
| 30.05.2025 | 21,79 | 21,90 | 21,51 | 21,53 | -1,51% | 1.152.182,00 |
| 29.05.2025 | 21,73 | 21,91 | 21,54 | 21,86 | 1,58% | 951.065,00 |
| 28.05.2025 | 21,69 | 21,77 | 21,44 | 21,52 | -1,01% | 782.122,00 |
| 27.05.2025 | 21,34 | 21,77 | 21,14 | 21,74 | 3,33% | 585.097,00 |
| 23.05.2025 | 20,80 | 21,19 | 20,79 | 21,04 | -1,13% | 753.733,00 |
| 22.05.2025 | 21,18 | 21,40 | 20,92 | 21,28 | 0,24% | 707.708,00 |
| 21.05.2025 | 21,79 | 21,79 | 21,14 | 21,23 | -3,37% | 934.341,00 |
| 20.05.2025 | 21,75 | 22,11 | 21,75 | 21,97 | 0,50% | 1.809.329,00 |
| 19.05.2025 | 21,52 | 21,92 | 21,45 | 21,86 | 0,05% | 760.417,00 |
| 16.05.2025 | 21,54 | 21,96 | 21,40 | 21,85 | 1,53% | 773.688,00 |
| 15.05.2025 | 21,49 | 21,66 | 21,32 | 21,52 | -0,74% | 1.036.548,00 |
| 14.05.2025 | 22,10 | 22,11 | 21,66 | 21,68 | -2,17% | 1.102.553,00 |
| 13.05.2025 | 21,94 | 22,33 | 21,77 | 22,16 | 1,09% | 875.961,00 |
| 12.05.2025 | 21,74 | 22,10 | 21,53 | 21,92 | 5,38% | 1.114.975,00 |
| 09.05.2025 | 20,85 | 20,94 | 20,65 | 20,80 | 0,29% | 773.585,00 |
| 08.05.2025 | 20,01 | 20,90 | 20,01 | 20,74 | 4,96% | 1.122.893,00 |
| 07.05.2025 | 21,08 | 21,25 | 19,42 | 19,76 | -0,30% | 1.891.819,00 |
| 06.05.2025 | 19,80 | 19,99 | 19,67 | 19,82 | -0,70% | 1.098.653,00 |
| 05.05.2025 | 19,85 | 20,22 | 19,85 | 19,96 | -0,80% | 659.134,00 |
| 02.05.2025 | 19,86 | 20,22 | 19,72 | 20,12 | 3,02% | 490.268,00 |
| 01.05.2025 | 19,49 | 19,80 | 19,39 | 19,53 | 0,26% | 883.356,00 |
| 30.04.2025 | 19,21 | 19,57 | 18,93 | 19,48 | 0,41% | 741.039,00 |
| 29.04.2025 | 19,31 | 19,46 | 19,09 | 19,40 | 0,26% | 854.778,00 |
| 28.04.2025 | 19,34 | 19,72 | 19,19 | 19,35 | -0,46% | 794.307,00 |
| 25.04.2025 | 19,48 | 19,67 | 19,27 | 19,44 | -1,27% | 843.891,00 |
| 24.04.2025 | 18,97 | 19,75 | 18,97 | 19,69 | 3,25% | 1.040.129,00 |
| 23.04.2025 | 19,58 | 19,86 | 18,88 | 19,07 | 0,26% | 905.664,00 |
| 22.04.2025 | 18,84 | 19,13 | 18,68 | 19,02 | 2,37% | 748.915,00 |
| 21.04.2025 | 18,58 | 18,62 | 18,11 | 18,58 | -0,27% | 1.127.950,00 |
| 17.04.2025 | 18,79 | 19,04 | 18,59 | 18,63 | -1,01% | 680.565,00 |
| 16.04.2025 | 18,90 | 19,16 | 18,60 | 18,82 | -1,16% | 695.230,00 |
| 15.04.2025 | 19,07 | 19,34 | 18,95 | 19,04 | -0,16% | 977.836,00 |
| 14.04.2025 | 19,26 | 19,30 | 18,65 | 19,07 | 0,58% | 1.237.597,00 |
| 11.04.2025 | 18,27 | 19,00 | 18,01 | 18,96 | 3,49% | 1.332.218,00 |
| 10.04.2025 | 18,54 | 18,62 | 17,83 | 18,32 | -4,03% | 1.784.299,00 |
| 09.04.2025 | 17,41 | 19,45 | 17,30 | 19,09 | 8,84% | 2.276.513,00 |
| 08.04.2025 | 18,57 | 18,99 | 17,35 | 17,54 | -2,77% | 1.369.272,00 |
| 07.04.2025 | 18,57 | 19,29 | 17,68 | 18,04 | -5,60% | 1.934.532,00 |
| 04.04.2025 | 19,16 | 19,51 | 18,61 | 19,11 | -3,63% | 1.282.590,00 |
| 03.04.2025 | 21,05 | 21,05 | 19,69 | 19,83 | -9,62% | 1.326.211,00 |
| 02.04.2025 | 21,21 | 21,95 | 21,14 | 21,94 | 2,48% | 634.306,00 |
| 01.04.2025 | 21,19 | 21,45 | 20,93 | 21,41 | 0,52% | 573.073,00 |
| 31.03.2025 | 21,38 | 21,49 | 20,96 | 21,30 | -1,48% | 800.560,00 |
| 28.03.2025 | 21,89 | 22,03 | 21,33 | 21,62 | -1,64% | 703.920,00 |
| 27.03.2025 | 22,12 | 22,13 | 21,64 | 21,98 | -0,36% | 744.499,00 |
| 26.03.2025 | 22,16 | 22,44 | 22,02 | 22,06 | -0,76% | 642.796,00 |
| 25.03.2025 | 22,52 | 22,72 | 22,02 | 22,23 | -1,07% | 893.560,00 |
| 24.03.2025 | 21,97 | 22,63 | 21,84 | 22,47 | 3,88% | 1.386.248,00 |
| 21.03.2025 | 21,39 | 21,67 | 21,30 | 21,63 | 0,00% | 3.149.331,00 |
| 20.03.2025 | 21,41 | 21,90 | 21,31 | 21,63 | -0,32% | 781.959,00 |
| 19.03.2025 | 21,44 | 21,86 | 21,26 | 21,70 | 1,50% | 1.065.882,00 |
| 18.03.2025 | 21,38 | 21,51 | 21,26 | 21,38 | -0,47% | 434.130,00 |
| 17.03.2025 | 21,39 | 21,70 | 21,30 | 21,48 | 0,56% | 639.988,00 |
| 14.03.2025 | 21,13 | 21,53 | 21,03 | 21,36 | 1,71% | 994.182,00 |
| 13.03.2025 | 21,10 | 21,35 | 20,91 | 21,00 | -0,28% | 825.851,00 |
| 12.03.2025 | 22,03 | 22,03 | 21,06 | 21,06 | -4,01% | 892.806,00 |
| 11.03.2025 | 22,25 | 22,38 | 21,76 | 21,94 | -0,63% | 843.865,00 |
| 10.03.2025 | 22,28 | 22,79 | 22,01 | 22,08 | -1,52% | 1.435.299,00 |
| 07.03.2025 | 21,90 | 22,56 | 21,81 | 22,42 | 1,82% | 1.000.844,00 |
| 06.03.2025 | 21,50 | 22,04 | 21,36 | 22,02 | 2,13% | 894.707,00 |
| 05.03.2025 | 21,39 | 21,57 | 21,04 | 21,56 | 1,65% | 982.576,00 |
| 04.03.2025 | 21,17 | 21,50 | 20,81 | 21,21 | -1,07% | 1.309.178,00 |
| 03.03.2025 | 22,27 | 22,33 | 21,32 | 21,44 | -3,12% | 705.113,00 |
| 28.02.2025 | 21,89 | 22,13 | 21,83 | 22,13 | 0,96% | 1.341.057,00 |
| 27.02.2025 | 22,22 | 22,22 | 21,89 | 21,92 | -1,62% | 1.145.551,00 |
| 26.02.2025 | 22,32 | 22,46 | 22,20 | 22,28 | -0,09% | 1.181.005,00 |
| 25.02.2025 | 22,20 | 22,38 | 21,93 | 22,30 | 1,04% | 1.287.155,00 |
| 24.02.2025 | 22,36 | 22,52 | 22,06 | 22,07 | -0,76% | 995.323,00 |
| 21.02.2025 | 22,91 | 22,91 | 22,10 | 22,24 | -1,85% | 927.144,00 |
| 20.02.2025 | 22,49 | 22,76 | 22,40 | 22,66 | 0,49% | 737.665,00 |
| 19.02.2025 | 22,54 | 22,77 | 22,39 | 22,55 | -0,62% | 1.431.701,00 |
| 18.02.2025 | 22,61 | 22,75 | 22,27 | 22,69 | 0,71% | 676.790,00 |
| 17.02.2025 | 22,52 | 22,53 | 22,52 | 22,53 | -0,09% | - |
| 14.02.2025 | 22,47 | 22,74 | 22,45 | 22,55 | 0,36% | 778.125,00 |
| 13.02.2025 | 22,40 | 22,65 | 22,13 | 22,47 | 0,99% | 987.463,00 |
| 12.02.2025 | 21,33 | 22,41 | 21,24 | 22,25 | 3,34% | 1.749.549,00 |
| 11.02.2025 | 21,91 | 22,10 | 21,48 | 21,53 | -2,80% | 985.070,00 |