38,351$
0,34%
Echtzeit-Aktienkurs Kennametal Inc.
Bid:
Ask:
Aktienkurse zur Kennametal Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 36,26 | 38,30 | 35,81 | 38,22 | 2,80% | 3,00 |
| 06.03.2026 | 39,06 | 39,26 | 36,85 | 37,18 | -7,10% | 3,00 |
| 05.03.2026 | 41,01 | 41,73 | 39,73 | 40,02 | -4,21% | 3,00 |
| 04.03.2026 | 40,88 | 42,03 | 40,60 | 41,78 | 2,98% | 3.222.544,00 |
| 03.03.2026 | 39,61 | 40,58 | 38,49 | 40,57 | -1,07% | 1.246.146,00 |
| 02.03.2026 | 39,58 | 41,07 | 39,01 | 41,01 | 1,81% | 1.806.290,00 |
| 27.02.2026 | 39,51 | 40,33 | 38,90 | 40,28 | 0,42% | 2.164.681,00 |
| 26.02.2026 | 39,93 | 40,50 | 39,57 | 40,11 | 0,20% | 1.250.087,00 |
| 25.02.2026 | 40,25 | 40,40 | 39,43 | 40,03 | -0,17% | 1.078.542,00 |
| 24.02.2026 | 39,18 | 40,59 | 38,92 | 40,10 | 2,72% | 1.210.841,00 |
| 23.02.2026 | 39,40 | 39,59 | 38,31 | 39,04 | -1,39% | 1.171.223,00 |
| 20.02.2026 | 38,49 | 39,61 | 38,46 | 39,59 | 2,51% | 1.667.300,00 |
| 19.02.2026 | 38,17 | 38,72 | 37,93 | 38,62 | 0,42% | 1.476.882,00 |
| 18.02.2026 | 39,04 | 39,48 | 38,37 | 38,46 | -1,54% | 1.433.312,00 |
| 17.02.2026 | 39,46 | 39,63 | 38,69 | 39,06 | -1,34% | 1.520.795,00 |
| 13.02.2026 | 39,37 | 39,93 | 38,52 | 39,59 | 0,74% | 2.220.287,00 |
| 12.02.2026 | 41,55 | 41,69 | 38,84 | 39,30 | -2,38% | 3.574.378,00 |
| 11.02.2026 | 41,40 | 41,74 | 40,10 | 40,26 | -2,04% | 1.851.051,00 |
| 10.02.2026 | 40,51 | 41,51 | 40,01 | 41,10 | 0,96% | 1.530.125,00 |
| 09.02.2026 | 40,40 | 40,92 | 39,63 | 40,71 | 0,97% | 2.515.579,00 |
| 06.02.2026 | 39,00 | 40,85 | 38,93 | 40,32 | 5,33% | 2.409.930,00 |
| 05.02.2026 | 37,86 | 38,52 | 37,24 | 38,28 | -0,18% | 3.145.082,00 |
| 04.02.2026 | 39,50 | 40,90 | 36,51 | 38,35 | 7,24% | 3.863.747,00 |
| 03.02.2026 | 35,85 | 36,34 | 35,12 | 35,76 | 0,56% | 1.566.898,00 |
| 02.02.2026 | 34,21 | 35,71 | 33,97 | 35,56 | 3,40% | 1.460.391,00 |
| 30.01.2026 | 34,51 | 34,92 | 34,18 | 34,39 | -1,21% | 1.290.122,00 |
| 29.01.2026 | 34,66 | 34,83 | 33,93 | 34,81 | 1,52% | 1.069.296,00 |
| 28.01.2026 | 34,66 | 34,66 | 34,04 | 34,29 | -0,72% | 841.395,00 |
| 27.01.2026 | 34,36 | 34,64 | 34,15 | 34,54 | 0,29% | 657.471,00 |
| 26.01.2026 | 34,66 | 34,76 | 34,07 | 34,44 | -0,14% | 833.862,00 |
| 23.01.2026 | 34,76 | 34,76 | 33,97 | 34,49 | -0,55% | 798.351,00 |
| 22.01.2026 | 34,63 | 35,10 | 34,41 | 34,68 | 0,99% | 1.033.837,00 |
| 21.01.2026 | 33,94 | 34,34 | 33,55 | 34,34 | 2,14% | 1.190.357,00 |
| 20.01.2026 | 33,25 | 34,13 | 33,19 | 33,62 | -0,45% | 964.676,00 |
| 19.01.2026 | 33,73 | 33,77 | 33,70 | 33,77 | -0,73% | - |
| 16.01.2026 | 34,46 | 34,65 | 33,59 | 34,02 | -1,56% | 1.176.941,00 |
| 15.01.2026 | 33,71 | 34,84 | 33,45 | 34,56 | 3,19% | 1.294.705,00 |
| 14.01.2026 | 33,30 | 34,11 | 33,25 | 33,49 | 0,63% | 1.697.558,00 |
| 13.01.2026 | 32,86 | 34,14 | 32,48 | 33,28 | 8,33% | 2.125.190,00 |
| 12.01.2026 | 31,17 | 31,35 | 30,52 | 30,72 | -0,03% | 1.023.064,00 |
| 09.01.2026 | 30,13 | 30,76 | 30,12 | 30,73 | 2,37% | 940.186,00 |
| 08.01.2026 | 29,17 | 30,12 | 28,93 | 30,02 | 2,91% | 844.580,00 |
| 07.01.2026 | 30,00 | 30,03 | 29,12 | 29,17 | -1,15% | 773.183,00 |
| 06.01.2026 | 29,17 | 29,60 | 28,84 | 29,51 | 0,75% | 1.005.449,00 |
| 05.01.2026 | 28,89 | 29,86 | 28,83 | 29,29 | 1,03% | 828.023,00 |
| 02.01.2026 | 28,53 | 29,06 | 28,25 | 28,99 | 2,04% | 664.813,00 |
| 31.12.2025 | 28,69 | 28,69 | 28,32 | 28,41 | -0,84% | 443.158,00 |
| 30.12.2025 | 28,99 | 28,99 | 28,47 | 28,65 | -0,49% | 497.790,00 |
| 29.12.2025 | 29,07 | 29,31 | 28,78 | 28,79 | -1,67% | 467.074,00 |
| 26.12.2025 | 29,26 | 29,31 | 29,05 | 29,28 | 0,07% | 298.980,00 |
| 24.12.2025 | 29,08 | 29,31 | 29,08 | 29,26 | 0,14% | 199.777,00 |
| 23.12.2025 | 29,26 | 29,45 | 29,09 | 29,22 | 0,00% | 435.888,00 |
| 22.12.2025 | 28,99 | 29,33 | 28,80 | 29,22 | 1,67% | 459.347,00 |
| 19.12.2025 | 28,46 | 28,78 | 28,20 | 28,74 | 1,09% | 1.206.924,00 |
| 18.12.2025 | 28,86 | 28,91 | 28,42 | 28,43 | -0,25% | 732.258,00 |
| 17.12.2025 | 28,97 | 29,01 | 28,39 | 28,50 | -1,28% | 922.619,00 |
| 16.12.2025 | 29,24 | 29,34 | 28,69 | 28,87 | -0,89% | 953.863,00 |
| 15.12.2025 | 29,39 | 29,44 | 29,08 | 29,13 | -0,68% | 575.046,00 |
| 12.12.2025 | 29,89 | 29,89 | 29,08 | 29,33 | -1,54% | 1.535.660,00 |
| 11.12.2025 | 29,33 | 29,84 | 29,16 | 29,79 | 2,34% | 1.231.872,00 |
| 10.12.2025 | 28,02 | 29,23 | 27,82 | 29,11 | 4,67% | 918.385,00 |
| 09.12.2025 | 27,77 | 28,07 | 27,76 | 27,81 | 0,04% | 683.268,00 |
| 08.12.2025 | 27,96 | 27,97 | 27,47 | 27,80 | -0,18% | 964.835,00 |
| 05.12.2025 | 27,93 | 28,04 | 27,75 | 27,85 | -0,29% | 452.563,00 |
| 04.12.2025 | 27,84 | 28,24 | 27,73 | 27,93 | 0,11% | 510.016,00 |
| 03.12.2025 | 27,73 | 28,07 | 27,52 | 27,90 | 0,94% | 746.021,00 |
| 02.12.2025 | 27,56 | 27,71 | 27,21 | 27,64 | 0,66% | 638.834,00 |
| 01.12.2025 | 27,46 | 27,59 | 27,20 | 27,46 | -0,79% | 767.271,00 |
| 28.11.2025 | 27,83 | 27,83 | 27,37 | 27,68 | 0,07% | 368.256,00 |
| 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% | 758.978,00 |
| 24.11.2025 | 26,71 | 27,34 | 26,62 | 27,12 | 1,19% | 994.277,00 |
| 21.11.2025 | 25,29 | 26,81 | 25,29 | 26,80 | 4,97% | 730.916,00 |
| 20.11.2025 | 25,82 | 26,22 | 25,23 | 25,53 | 0,31% | 690.870,00 |
| 19.11.2025 | 25,96 | 25,96 | 25,38 | 25,45 | -1,24% | 745.485,00 |
| 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% | 842.208,00 |
| 14.11.2025 | 27,33 | 27,33 | 26,84 | 26,90 | -2,50% | 742.640,00 |
| 13.11.2025 | 27,65 | 28,12 | 27,40 | 27,59 | -0,22% | 839.647,00 |
| 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% | 1.109.881,00 |
| 10.11.2025 | 26,40 | 27,27 | 26,06 | 27,07 | 3,08% | 1.010.031,00 |
| 07.11.2025 | 25,76 | 26,48 | 25,70 | 26,26 | 0,77% | 970.730,00 |
| 06.11.2025 | 25,63 | 26,40 | 25,58 | 26,06 | 3,13% | 1.584.051,00 |
| 05.11.2025 | 24,70 | 26,72 | 24,00 | 25,27 | 14,29% | 3.126.224,00 |
| 04.11.2025 | 21,86 | 22,22 | 21,78 | 22,11 | -0,32% | 864.752,00 |
| 03.11.2025 | 21,91 | 22,26 | 21,70 | 22,18 | 1,05% | 1.101.022,00 |
| 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% | - |
| 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 |