Kennametal Inc.
[WKN: 855783 | ISIN: US4891701009]
Aktienkurse
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