27,659$
Echtzeit-Aktienkurs Kennametal Inc.
Bid:
Ask:
Aktienkurse zur Kennametal Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 27,61 | 28,25 | 27,61 | 27,66 | -0,50% | 997.732,00 |
| 25.11.2025 | 27,15 | 27,92 | 27,15 | 27,80 | 2,51% | 758.998,00 |
| 24.11.2025 | 26,71 | 27,34 | 26,62 | 27,12 | 1,19% | 1.011.329,00 |
| 21.11.2025 | 25,71 | 26,81 | 25,29 | 26,80 | 4,97% | 730.983,00 |
| 20.11.2025 | 25,82 | 26,22 | 25,23 | 25,53 | 0,31% | 690.887,00 |
| 19.11.2025 | 25,82 | 25,96 | 25,38 | 25,45 | -1,24% | 746.395,00 |
| 18.11.2025 | 26,24 | 26,30 | 25,56 | 25,77 | -0,58% | 951.225,00 |
| 17.11.2025 | 27,03 | 27,03 | 25,89 | 25,92 | -3,64% | 843.145,00 |
| 14.11.2025 | 27,21 | 27,33 | 26,84 | 26,90 | -2,50% | 742.945,00 |
| 13.11.2025 | 27,65 | 28,12 | 27,40 | 27,59 | -0,22% | 843.673,00 |
| 12.11.2025 | 27,76 | 28,43 | 27,65 | 27,65 | -0,47% | 859.254,00 |
| 11.11.2025 | 27,02 | 28,07 | 26,92 | 27,78 | 2,62% | 1.109.884,00 |
| 10.11.2025 | 26,40 | 27,27 | 26,06 | 27,07 | 3,08% | 1.010.031,00 |
| 07.11.2025 | 25,88 | 26,48 | 25,70 | 26,26 | 0,77% | 970.864,00 |
| 06.11.2025 | 25,63 | 26,40 | 25,58 | 26,06 | 3,13% | 1.586.899,00 |
| 05.11.2025 | 24,70 | 26,72 | 24,00 | 25,27 | 14,29% | 3.135.236,00 |
| 04.11.2025 | 21,86 | 22,22 | 21,78 | 22,11 | -0,32% | 872.230,00 |
| 03.11.2025 | 21,91 | 22,26 | 21,70 | 22,18 | 1,05% | 1.112.562,00 |
| 31.10.2025 | 22,27 | 22,39 | 21,83 | 21,95 | -1,61% | 753.275,00 |
| 30.10.2025 | 22,63 | 22,96 | 22,12 | 22,31 | -2,58% | 953.443,00 |
| 29.10.2025 | 22,80 | 23,22 | 22,65 | 22,90 | 0,97% | 871.249,00 |
| 28.10.2025 | 22,83 | 22,84 | 22,50 | 22,68 | -0,40% | 577.048,00 |
| 27.10.2025 | 22,87 | 22,96 | 22,61 | 22,77 | 0,09% | 356.962,00 |
| 24.10.2025 | 22,88 | 22,88 | 22,59 | 22,75 | 0,17% | 618.085,00 |
| 23.10.2025 | 22,40 | 22,74 | 22,38 | 22,71 | 1,21% | 779.456,00 |
| 22.10.2025 | 22,80 | 22,88 | 22,39 | 22,44 | -2,43% | 1.129.197,00 |
| 21.10.2025 | 22,58 | 23,12 | 22,58 | 23,00 | 1,32% | 799.391,00 |
| 20.10.2025 | 22,28 | 22,75 | 22,19 | 22,70 | 2,38% | 539.400,00 |
| 17.10.2025 | 22,02 | 22,28 | 22,00 | 22,17 | -0,26% | - |
| 16.10.2025 | 22,20 | 22,40 | 22,05 | 22,23 | 0,36% | 1.119.408,00 |
| 15.10.2025 | 22,26 | 22,48 | 21,83 | 22,15 | 0,68% | 1.361.855,00 |
| 14.10.2025 | 21,11 | 22,17 | 20,98 | 22,00 | 3,38% | 642.544,00 |
| 13.10.2025 | 20,77 | 21,35 | 20,70 | 21,28 | 4,06% | 606.338,00 |
| 10.10.2025 | 21,35 | 21,35 | 20,38 | 20,45 | -3,67% | 734.275,00 |
| 09.10.2025 | 21,60 | 21,60 | 21,09 | 21,23 | -1,39% | 462.900,00 |
| 08.10.2025 | 21,32 | 21,71 | 21,09 | 21,53 | 1,17% | 447.866,00 |
| 07.10.2025 | 21,99 | 22,10 | 21,24 | 21,28 | -2,96% | 549.504,00 |
| 06.10.2025 | 21,94 | 22,12 | 21,69 | 21,93 | 0,27% | 525.406,00 |
| 03.10.2025 | 21,61 | 21,97 | 21,54 | 21,87 | 1,96% | 798.056,00 |
| 02.10.2025 | 21,07 | 21,51 | 21,00 | 21,45 | 1,90% | 604.676,00 |
| 01.10.2025 | 20,78 | 21,17 | 20,74 | 21,05 | 0,57% | 639.765,00 |
| 30.09.2025 | 20,80 | 20,94 | 20,60 | 20,93 | 0,62% | 647.671,00 |
| 29.09.2025 | 21,12 | 21,12 | 20,65 | 20,80 | -0,91% | 745.807,00 |
| 26.09.2025 | 20,84 | 21,00 | 20,74 | 20,99 | 0,72% | 892.787,00 |
| 25.09.2025 | 20,65 | 20,85 | 20,35 | 20,84 | -0,10% | 688.860,00 |
| 24.09.2025 | 21,14 | 21,20 | 20,74 | 20,86 | -1,14% | 632.028,00 |
| 23.09.2025 | 21,22 | 21,61 | 21,06 | 21,10 | -0,14% | 1.256.164,00 |
| 22.09.2025 | 20,98 | 21,15 | 20,70 | 21,13 | 0,67% | 777.766,00 |
| 19.09.2025 | 21,32 | 21,35 | 20,82 | 20,99 | -1,36% | 1.710.210,00 |
| 18.09.2025 | 20,86 | 21,51 | 20,71 | 21,28 | 3,15% | 873.279,00 |
| 17.09.2025 | 20,73 | 21,23 | 20,46 | 20,63 | -0,48% | 1.127.141,00 |
| 16.09.2025 | 20,99 | 21,05 | 20,58 | 20,73 | -1,05% | 1.013.275,00 |
| 15.09.2025 | 21,05 | 21,20 | 20,80 | 20,95 | 0,92% | 985.790,00 |
| 12.09.2025 | 21,29 | 21,40 | 20,76 | 20,76 | -1,52% | 677.762,00 |
| 11.09.2025 | 21,02 | 21,31 | 20,99 | 21,08 | 0,62% | 933.844,00 |
| 10.09.2025 | 20,99 | 21,21 | 20,82 | 20,95 | -0,48% | 731.784,00 |
| 09.09.2025 | 21,38 | 21,55 | 20,99 | 21,05 | -1,73% | 742.718,00 |
| 08.09.2025 | 21,94 | 21,94 | 21,30 | 21,42 | -2,41% | 702.802,00 |
| 05.09.2025 | 21,93 | 22,16 | 21,74 | 21,95 | 0,55% | 542.064,00 |
| 04.09.2025 | 21,51 | 21,84 | 21,28 | 21,83 | 1,82% | 564.898,00 |
| 03.09.2025 | 21,23 | 21,44 | 21,07 | 21,44 | 0,85% | 821.660,00 |
| 02.09.2025 | 21,25 | 21,44 | 21,13 | 21,26 | -0,79% | 956.171,00 |
| 29.08.2025 | 21,64 | 21,75 | 21,30 | 21,43 | -1,11% | 755.866,00 |
| 28.08.2025 | 21,70 | 21,79 | 21,35 | 21,67 | 0,32% | 747.289,00 |
| 27.08.2025 | 21,32 | 21,64 | 21,32 | 21,60 | 0,75% | 876.972,00 |
| 26.08.2025 | 21,43 | 21,65 | 21,24 | 21,44 | -0,33% | 1.024.675,00 |
| 25.08.2025 | 21,63 | 21,65 | 21,42 | 21,51 | -0,55% | 725.572,00 |
| 22.08.2025 | 21,04 | 21,81 | 20,98 | 21,63 | 3,94% | 1.056.808,00 |
| 21.08.2025 | 20,63 | 20,88 | 20,55 | 20,81 | 0,19% | 691.045,00 |
| 20.08.2025 | 21,01 | 21,12 | 20,66 | 20,77 | -1,42% | 1.014.045,00 |
| 19.08.2025 | 20,85 | 21,40 | 20,78 | 21,07 | 0,96% | 1.438.956,00 |
| 18.08.2025 | 21,03 | 21,03 | 20,54 | 20,87 | -0,71% | 1.715.425,00 |
| 15.08.2025 | 21,49 | 21,49 | 21,02 | 21,02 | -0,85% | 1.494.182,00 |
| 14.08.2025 | 21,11 | 21,31 | 20,91 | 21,20 | -1,35% | 972.299,00 |
| 13.08.2025 | 21,00 | 21,51 | 20,78 | 21,49 | 4,22% | 900.363,00 |
| 12.08.2025 | 20,38 | 21,01 | 20,17 | 20,62 | 1,43% | 1.228.971,00 |
| 11.08.2025 | 20,26 | 20,50 | 20,08 | 20,33 | 0,40% | 1.509.385,00 |
| 08.08.2025 | 19,95 | 20,56 | 19,80 | 20,25 | 1,40% | 3.065.317,00 |
| 07.08.2025 | 20,51 | 20,84 | 19,78 | 19,97 | -2,82% | 3.077.992,00 |
| 06.08.2025 | 20,84 | 20,84 | 17,62 | 20,55 | -18,23% | 6.196.466,00 |
| 05.08.2025 | 24,90 | 25,38 | 24,64 | 25,13 | 1,49% | 1.407.544,00 |
| 04.08.2025 | 24,47 | 24,79 | 24,36 | 24,76 | 1,64% | 795.391,00 |
| 01.08.2025 | 24,26 | 24,50 | 23,90 | 24,36 | -1,62% | 1.156.443,00 |
| 31.07.2025 | 24,55 | 24,97 | 24,35 | 24,76 | -0,44% | 899.768,00 |
| 30.07.2025 | 25,17 | 25,27 | 24,69 | 24,87 | -1,39% | 992.444,00 |
| 29.07.2025 | 25,40 | 25,40 | 25,06 | 25,22 | -0,24% | 702.041,00 |
| 28.07.2025 | 25,36 | 25,54 | 25,20 | 25,28 | -0,32% | 768.047,00 |
| 25.07.2025 | 25,29 | 25,48 | 24,79 | 25,36 | 0,48% | 731.298,00 |
| 24.07.2025 | 25,43 | 25,66 | 25,24 | 25,24 | -1,79% | 834.522,00 |
| 23.07.2025 | 25,39 | 25,75 | 25,22 | 25,70 | 2,11% | 624.986,00 |
| 22.07.2025 | 24,48 | 25,27 | 24,46 | 25,17 | 2,69% | 662.219,00 |
| 21.07.2025 | 24,66 | 24,80 | 24,47 | 24,51 | -0,24% | 874.711,00 |
| 18.07.2025 | 24,97 | 25,06 | 24,48 | 24,57 | -1,13% | 613.356,00 |
| 17.07.2025 | 24,31 | 24,92 | 24,31 | 24,85 | 2,05% | 1.009.173,00 |
| 16.07.2025 | 23,99 | 24,41 | 23,88 | 24,35 | 1,76% | 1.205.641,00 |
| 15.07.2025 | 24,44 | 24,59 | 23,93 | 23,93 | -2,09% | 607.399,00 |
| 14.07.2025 | 24,62 | 24,65 | 24,04 | 24,44 | -1,05% | 707.877,00 |
| 11.07.2025 | 24,48 | 24,72 | 24,13 | 24,70 | -0,20% | 846.721,00 |
| 10.07.2025 | 24,23 | 24,95 | 24,16 | 24,75 | 2,06% | 982.067,00 |
| 09.07.2025 | 24,07 | 24,28 | 23,77 | 24,25 | 1,63% | 881.740,00 |