38,973$
1,73%
Echtzeit-Aktienkurs Kennametal
Bid:
Ask:
Aktienkurse zur Kennametal Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 38,99 | 39,91 | 38,72 | 38,95 | 1,67% | 1.068.956,00 |
| 16.04.2026 | 37,77 | 38,66 | 37,77 | 38,31 | 0,58% | 902.866,00 |
| 15.04.2026 | 39,18 | 39,18 | 37,61 | 38,09 | -2,78% | 697.488,00 |
| 14.04.2026 | 39,57 | 39,96 | 38,95 | 39,18 | -0,99% | 728.075,00 |
| 13.04.2026 | 38,72 | 39,82 | 38,47 | 39,57 | 1,85% | 1.537.513,00 |
| 10.04.2026 | 39,25 | 39,49 | 38,70 | 38,85 | -0,64% | 765.783,00 |
| 09.04.2026 | 37,80 | 39,32 | 37,62 | 39,10 | 3,08% | 929.556,00 |
| 08.04.2026 | 38,25 | 38,86 | 37,74 | 37,93 | 4,32% | 1.480.254,00 |
| 07.04.2026 | 36,12 | 36,52 | 35,79 | 36,36 | 0,28% | 910.717,00 |
| 06.04.2026 | 35,95 | 36,45 | 35,68 | 36,26 | 0,75% | 849.225,00 |
| 02.04.2026 | 35,30 | 36,54 | 34,94 | 35,99 | -1,42% | 647.437,00 |
| 01.04.2026 | 36,66 | 37,37 | 36,24 | 36,51 | 1,05% | 1.224.999,00 |
| 31.03.2026 | 35,51 | 36,61 | 35,26 | 36,13 | 3,91% | 1.085.150,00 |
| 30.03.2026 | 36,39 | 36,51 | 34,62 | 34,77 | -3,63% | 999.229,00 |
| 27.03.2026 | 35,33 | 36,30 | 34,87 | 36,08 | 1,32% | 1.708.155,00 |
| 26.03.2026 | 35,83 | 36,30 | 35,52 | 35,61 | -2,09% | 598.093,00 |
| 25.03.2026 | 36,68 | 36,90 | 36,03 | 36,37 | 0,72% | 945.247,00 |
| 24.03.2026 | 35,29 | 36,62 | 35,26 | 36,11 | 1,35% | 640.062,00 |
| 23.03.2026 | 34,50 | 36,16 | 34,50 | 35,63 | 4,43% | 1.205.186,00 |
| 20.03.2026 | 35,24 | 35,34 | 33,71 | 34,12 | -3,01% | 2.328.455,00 |
| 19.03.2026 | 35,53 | 35,89 | 34,29 | 35,18 | -2,47% | 1.623.339,00 |
| 18.03.2026 | 37,49 | 37,98 | 36,02 | 36,07 | -3,86% | 1.347.976,00 |
| 17.03.2026 | 37,82 | 38,63 | 36,31 | 37,52 | -0,69% | 1.640.252,00 |
| 16.03.2026 | 38,75 | 39,06 | 37,73 | 37,78 | -1,07% | 997.757,00 |
| 13.03.2026 | 38,77 | 39,02 | 37,81 | 38,19 | -1,47% | 1.902.436,00 |
| 12.03.2026 | 39,63 | 40,67 | 38,60 | 38,76 | -3,82% | 4.501.094,00 |
| 11.03.2026 | 37,55 | 40,44 | 37,13 | 40,30 | 5,94% | 2.927.728,00 |
| 10.03.2026 | 38,00 | 39,15 | 37,80 | 38,04 | -0,47% | 920.323,00 |
| 09.03.2026 | 36,30 | 38,30 | 35,81 | 38,22 | 2,80% | 973.305,00 |
| 06.03.2026 | 39,06 | 39,26 | 36,85 | 37,18 | -7,10% | 2.007.726,00 |
| 05.03.2026 | 41,19 | 41,73 | 39,73 | 40,02 | -4,21% | 1.676.061,00 |
| 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 |