21,047$
0,22%
Echtzeit-Aktienkurs Kennametal Inc.
Bid:
Ask:
Aktienkurse zur Kennametal Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.02.2025 | 22,26 | 22,44 | 21,98 | 22,15 | -0,58% | 1.417.841,00 |
| 07.02.2025 | 22,07 | 22,46 | 21,88 | 22,28 | 1,41% | 1.520.794,00 |
| 06.02.2025 | 22,80 | 23,10 | 21,89 | 21,97 | -3,09% | 1.948.063,00 |
| 05.02.2025 | 20,50 | 22,81 | 20,50 | 22,67 | -3,37% | 1.844.146,00 |
| 04.02.2025 | 23,58 | 23,58 | 23,32 | 23,46 | 0,26% | 1.246.499,00 |
| 03.02.2025 | 23,25 | 23,78 | 23,15 | 23,40 | -2,30% | 1.126.539,00 |
| 31.01.2025 | 24,13 | 24,46 | 23,88 | 23,95 | -1,16% | 839.157,00 |
| 30.01.2025 | 24,10 | 24,53 | 24,09 | 24,23 | 1,21% | 700.007,00 |
| 29.01.2025 | 23,75 | 24,07 | 23,67 | 23,94 | 0,67% | 1.002.535,00 |
| 28.01.2025 | 23,74 | 24,04 | 23,51 | 23,78 | 0,04% | 856.934,00 |
| 27.01.2025 | 23,81 | 23,97 | 23,59 | 23,77 | -0,67% | 631.778,00 |
| 24.01.2025 | 23,77 | 24,18 | 23,77 | 23,93 | -0,29% | 635.386,00 |
| 23.01.2025 | 24,19 | 24,22 | 23,92 | 24,00 | -0,79% | 696.518,00 |
| 22.01.2025 | 24,55 | 24,63 | 24,13 | 24,19 | -1,99% | 471.565,00 |
| 21.01.2025 | 24,59 | 24,79 | 24,26 | 24,68 | 1,77% | 888.417,00 |
| 17.01.2025 | 24,67 | 24,76 | 24,15 | 24,25 | -0,70% | 855.466,00 |
| 16.01.2025 | 23,98 | 24,57 | 23,89 | 24,42 | 1,83% | 1.215.130,00 |
| 15.01.2025 | 24,45 | 24,65 | 23,69 | 23,98 | -0,42% | 1.346.915,00 |
| 14.01.2025 | 24,27 | 24,31 | 23,80 | 24,08 | 0,42% | 847.080,00 |
| 13.01.2025 | 23,67 | 24,09 | 23,52 | 23,98 | 0,71% | 699.467,00 |
| 10.01.2025 | 24,20 | 24,24 | 23,79 | 23,81 | -2,14% | 1.158.598,00 |
| 08.01.2025 | 23,63 | 24,40 | 23,45 | 24,33 | 1,63% | 868.142,00 |
| 07.01.2025 | 24,17 | 24,18 | 23,66 | 23,94 | -0,75% | 543.115,00 |
| 06.01.2025 | 23,94 | 24,40 | 23,83 | 24,12 | 1,77% | 813.740,00 |
| 03.01.2025 | 23,73 | 23,89 | 23,35 | 23,70 | -0,08% | 1.044.447,00 |
| 02.01.2025 | 24,07 | 24,25 | 23,67 | 23,72 | -1,25% | 538.264,00 |
| 31.12.2024 | 23,91 | 24,10 | 23,82 | 24,02 | 1,18% | 521.984,00 |
| 30.12.2024 | 23,99 | 23,99 | 23,54 | 23,74 | -1,78% | 591.909,00 |
| 27.12.2024 | 24,31 | 24,51 | 24,01 | 24,17 | -1,59% | 546.331,00 |
| 26.12.2024 | 24,43 | 24,69 | 24,32 | 24,56 | 0,08% | 483.740,00 |
| 24.12.2024 | 24,37 | 24,61 | 24,21 | 24,54 | 0,41% | 234.724,00 |
| 23.12.2024 | 24,53 | 24,64 | 24,18 | 24,44 | -0,57% | 726.595,00 |
| 20.12.2024 | 24,77 | 25,22 | 24,55 | 24,58 | -1,60% | 4.741.376,00 |
| 19.12.2024 | 25,63 | 26,03 | 24,86 | 24,98 | -1,73% | 1.341.676,00 |
| 18.12.2024 | 26,63 | 26,95 | 25,28 | 25,42 | -4,04% | 744.531,00 |
| 17.12.2024 | 26,43 | 26,72 | 26,35 | 26,49 | -0,15% | 730.353,00 |
| 16.12.2024 | 26,66 | 26,97 | 26,48 | 26,53 | -0,56% | 625.768,00 |
| 13.12.2024 | 26,88 | 27,01 | 26,47 | 26,68 | -1,04% | 501.423,00 |
| 12.12.2024 | 26,98 | 27,21 | 26,71 | 26,96 | -0,07% | 408.231,00 |
| 11.12.2024 | 27,38 | 27,47 | 26,97 | 26,98 | -0,55% | 754.973,00 |
| 10.12.2024 | 27,37 | 27,37 | 26,85 | 27,13 | -0,66% | 926.552,00 |
| 09.12.2024 | 27,37 | 27,75 | 27,27 | 27,31 | 0,18% | 728.863,00 |
| 06.12.2024 | 27,56 | 27,86 | 26,79 | 27,26 | -2,22% | 843.806,00 |
| 05.12.2024 | 28,36 | 28,52 | 27,86 | 27,88 | -1,31% | 559.361,00 |
| 04.12.2024 | 28,68 | 28,76 | 28,17 | 28,25 | -1,19% | 682.644,00 |
| 03.12.2024 | 29,05 | 29,05 | 28,45 | 28,59 | -1,65% | 535.357,00 |
| 02.12.2024 | 28,77 | 29,15 | 28,55 | 29,07 | 1,29% | 650.414,00 |
| 29.11.2024 | 28,71 | 28,76 | 28,46 | 28,70 | 0,77% | 355.617,00 |
| 27.11.2024 | 28,74 | 29,01 | 28,43 | 28,48 | -0,11% | 626.218,00 |
| 26.11.2024 | 29,08 | 29,41 | 28,47 | 28,51 | -3,03% | 866.949,00 |
| 25.11.2024 | 29,42 | 29,85 | 29,37 | 29,40 | 0,96% | 799.556,00 |
| 22.11.2024 | 28,85 | 29,44 | 28,83 | 29,12 | 1,01% | 747.745,00 |
| 21.11.2024 | 28,36 | 29,12 | 28,25 | 28,83 | 2,02% | 841.654,00 |
| 20.11.2024 | 27,92 | 28,32 | 27,73 | 28,26 | 1,04% | 520.796,00 |
| 19.11.2024 | 27,71 | 28,21 | 27,63 | 27,97 | -0,82% | 598.208,00 |
| 18.11.2024 | 28,46 | 28,75 | 28,14 | 28,20 | -0,91% | 718.541,00 |
| 15.11.2024 | 28,93 | 29,09 | 28,42 | 28,46 | -0,80% | 688.989,00 |
| 14.11.2024 | 29,56 | 29,71 | 28,62 | 28,69 | -2,28% | 900.600,00 |
| 13.11.2024 | 29,56 | 29,84 | 29,24 | 29,36 | 0,10% | 1.091.317,00 |
| 12.11.2024 | 29,66 | 29,85 | 29,31 | 29,33 | -2,53% | 912.224,00 |
| 11.11.2024 | 29,91 | 30,36 | 29,30 | 30,09 | 2,07% | 1.183.570,00 |
| 08.11.2024 | 29,34 | 30,14 | 29,28 | 29,48 | 0,44% | 1.416.580,00 |
| 07.11.2024 | 31,07 | 31,22 | 29,08 | 29,35 | -6,02% | 2.146.223,00 |
| 06.11.2024 | 28,15 | 32,18 | 28,12 | 31,23 | 17,49% | 3.635.591,00 |
| 05.11.2024 | 25,64 | 26,60 | 25,45 | 26,58 | 2,70% | 1.684.999,00 |
| 04.11.2024 | 25,36 | 25,90 | 25,25 | 25,88 | 1,41% | 1.144.414,00 |
| 01.11.2024 | 25,41 | 25,60 | 25,14 | 25,52 | 0,79% | 1.195.668,00 |
| 31.10.2024 | 25,16 | 25,37 | 24,96 | 25,32 | 0,32% | 1.236.116,00 |
| 30.10.2024 | 25,45 | 25,78 | 25,21 | 25,24 | -1,14% | 741.212,00 |
| 29.10.2024 | 25,37 | 25,61 | 25,11 | 25,53 | -0,23% | 748.882,00 |
| 28.10.2024 | 25,31 | 25,71 | 25,25 | 25,59 | 2,32% | 867.590,00 |
| 25.10.2024 | 25,41 | 25,57 | 24,98 | 25,01 | -0,79% | 951.055,00 |
| 24.10.2024 | 24,97 | 25,27 | 24,67 | 25,21 | 0,44% | 760.995,00 |
| 23.10.2024 | 25,24 | 25,41 | 24,69 | 25,10 | -1,41% | 857.800,00 |
| 22.10.2024 | 25,41 | 25,48 | 25,06 | 25,46 | 0,08% | 693.956,00 |
| 21.10.2024 | 25,58 | 25,75 | 25,22 | 25,44 | -1,05% | 699.973,00 |
| 18.10.2024 | 25,43 | 25,81 | 25,03 | 25,71 | -1,68% | 1.206.338,00 |