Kennametal Inc.
[WKN: 855783 | ISIN: US4891701009]
Aktienkurse
24,633$ -1,39%
Echtzeit-Aktienkurs Kennametal Inc.
Bid: Ask:

Aktienkurse zur Kennametal Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
17.10.2024 26,10 26,18 25,82 26,15 0,38% 562.913,00
16.10.2024 25,67 26,14 25,62 26,05 2,80% 788.029,00
15.10.2024 25,49 26,00 25,29 25,34 -0,82% 797.192,00
14.10.2024 25,25 25,63 25,20 25,55 0,59% 576.058,00
11.10.2024 24,89 25,41 24,85 25,40 2,63% 493.097,00
10.10.2024 24,85 24,96 24,54 24,75 -1,28% 620.667,00
09.10.2024 24,67 25,32 24,58 25,07 0,97% 499.384,00
08.10.2024 25,24 25,24 24,65 24,83 -1,43% 401.455,00
07.10.2024 25,22 25,41 25,04 25,19 -0,71% 442.235,00
04.10.2024 25,57 25,57 25,20 25,37 0,83% 353.994,00
03.10.2024 25,28 25,43 25,08 25,16 -1,41% 454.611,00
02.10.2024 25,45 25,69 25,45 25,52 -0,62% 390.183,00
01.10.2024 25,89 25,89 25,47 25,68 -0,96% 483.617,00
30.09.2024 26,28 26,28 25,60 25,93 -1,78% 647.378,00
27.09.2024 26,34 26,80 26,14 26,40 1,11% 869.854,00
26.09.2024 25,76 26,29 25,75 26,11 2,88% 830.864,00
25.09.2024 25,99 25,99 25,35 25,38 -2,08% 661.928,00
24.09.2024 25,90 26,20 25,89 25,92 1,01% 781.790,00
23.09.2024 25,81 25,99 25,62 25,66 -0,23% 446.975,00
20.09.2024 25,99 25,99 25,63 25,72 -1,72% 1.783.241,00
19.09.2024 26,37 26,37 25,82 26,17 1,43% 717.686,00
18.09.2024 25,71 26,59 25,62 25,80 0,58% 1.456.319,00
17.09.2024 25,75 26,05 25,51 25,65 0,47% 872.744,00
16.09.2024 25,31 25,57 25,10 25,53 1,55% 619.740,00
13.09.2024 25,22 25,35 24,91 25,14 0,96% 741.636,00
12.09.2024 24,79 24,90 24,46 24,90 0,69% 800.011,00
11.09.2024 24,25 24,79 23,74 24,73 1,60% 1.006.115,00
10.09.2024 24,38 24,56 24,17 24,34 -0,16% 514.772,00
09.09.2024 24,21 24,60 23,86 24,38 0,54% 625.975,00
06.09.2024 24,49 24,76 24,15 24,25 -0,98% 515.815,00
05.09.2024 24,97 25,02 24,44 24,49 -1,73% 439.993,00
04.09.2024 25,16 25,19 24,77 24,92 -1,15% 593.535,00
03.09.2024 25,59 25,88 25,01 25,21 -2,55% 817.524,00
30.08.2024 25,80 26,10 25,48 25,87 0,43% 756.621,00
29.08.2024 25,86 26,05 25,71 25,76 0,19% 489.082,00
28.08.2024 25,60 25,99 25,53 25,71 0,04% 559.678,00
27.08.2024 25,80 25,99 25,54 25,70 -0,77% 643.874,00
26.08.2024 26,00 26,22 25,88 25,90 0,15% 846.081,00
23.08.2024 25,21 26,01 25,07 25,86 2,78% 525.831,00
22.08.2024 25,34 25,38 25,09 25,16 -0,47% 407.881,00
21.08.2024 25,29 25,42 25,11 25,28 0,72% 458.590,00
20.08.2024 25,28 25,35 25,02 25,10 -0,59% 642.217,00
19.08.2024 25,09 25,30 24,89 25,25 0,60% 633.963,00
16.08.2024 24,80 25,20 24,79 25,10 0,40% 854.973,00
15.08.2024 25,11 25,28 24,80 25,00 1,83% 919.303,00
14.08.2024 24,62 24,68 24,39 24,55 0,41% 662.850,00
13.08.2024 24,28 24,47 23,90 24,45 0,70% 1.071.375,00
12.08.2024 24,70 24,73 24,17 24,28 -1,62% 906.117,00
09.08.2024 24,90 24,90 24,53 24,68 -0,68% 612.529,00
08.08.2024 24,51 24,95 24,19 24,85 2,98% 1.203.199,00
07.08.2024 24,88 25,90 23,61 24,13 0,75% 2.030.908,00
06.08.2024 24,06 24,58 23,85 23,95 -0,21% 1.157.682,00
05.08.2024 23,32 24,06 22,81 24,00 -1,03% 1.144.816,00
02.08.2024 24,50 24,51 24,04 24,25 -3,81% 652.968,00
01.08.2024 26,14 26,21 24,98 25,21 -3,56% 606.104,00