20,841$
0,49%
Echtzeit-Aktienkurs Kennametal Inc.
Bid:
Ask:
Aktienkurse zur Kennametal Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 20,88 | 20,92 | 20,70 | 20,83 | 0,44% | - |
| 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 |
| 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 |