31,575€
-2,31%
Echtzeit-Aktienkurs KION GROUP AG
Bid:
Ask:
Aktienkurse zur KION GROUP AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 32,15 | 32,19 | 31,66 | 31,93 | -1,21% | 230.934,00 |
| 17.12.2024 | 32,23 | 33,00 | 32,23 | 32,32 | -0,92% | 239.673,00 |
| 16.12.2024 | 33,04 | 33,28 | 32,14 | 32,62 | -1,92% | 237.385,00 |
| 13.12.2024 | 33,70 | 34,15 | 33,26 | 33,26 | -1,68% | 138.645,00 |
| 12.12.2024 | 35,29 | 35,60 | 33,83 | 33,83 | -4,70% | 320.842,00 |
| 11.12.2024 | 35,15 | 35,57 | 34,96 | 35,50 | 0,28% | 164.819,00 |
| 10.12.2024 | 35,71 | 36,03 | 35,40 | 35,40 | -2,02% | 231.398,00 |
| 09.12.2024 | 35,70 | 36,49 | 35,56 | 36,13 | 1,95% | 150.696,00 |
| 06.12.2024 | 34,43 | 35,72 | 34,43 | 35,44 | 2,72% | 309.468,00 |
| 05.12.2024 | 34,68 | 34,93 | 34,22 | 34,50 | -0,66% | 480.582,00 |
| 04.12.2024 | 33,85 | 34,80 | 33,85 | 34,73 | 2,96% | 171.202,00 |
| 03.12.2024 | 33,82 | 34,04 | 33,47 | 33,73 | -0,62% | 163.815,00 |
| 02.12.2024 | 33,50 | 34,00 | 33,46 | 33,94 | 0,50% | 148.737,00 |
| 29.11.2024 | 33,60 | 34,16 | 33,30 | 33,77 | 3,43% | 303.399,00 |
| 28.11.2024 | 32,89 | 33,14 | 32,65 | 32,65 | 0,12% | 99.264,00 |
| 27.11.2024 | 32,98 | 32,98 | 32,40 | 32,61 | -1,84% | 118.124,00 |
| 26.11.2024 | 33,02 | 33,81 | 32,53 | 33,22 | -0,18% | 164.526,00 |
| 25.11.2024 | 32,88 | 33,33 | 32,79 | 33,28 | 2,40% | 258.675,00 |
| 22.11.2024 | 32,33 | 32,89 | 31,98 | 32,50 | 1,40% | 166.436,00 |
| 21.11.2024 | 33,10 | 33,10 | 31,80 | 32,05 | -2,14% | - |
| 20.11.2024 | 33,88 | 34,05 | 32,75 | 32,75 | -1,71% | 149.103,00 |
| 19.11.2024 | 34,32 | 34,39 | 32,79 | 33,32 | -3,00% | 214.865,00 |
| 18.11.2024 | 34,98 | 35,04 | 34,07 | 34,35 | -1,38% | 142.336,00 |
| 15.11.2024 | 34,69 | 35,16 | 34,47 | 34,83 | -0,88% | 192.350,00 |
| 14.11.2024 | 35,19 | 35,42 | 34,27 | 35,14 | 0,23% | 184.014,00 |
| 13.11.2024 | 35,04 | 35,51 | 34,72 | 35,06 | -0,96% | 157.898,00 |
| 12.11.2024 | 36,31 | 36,39 | 35,25 | 35,40 | -4,07% | 191.128,00 |
| 11.11.2024 | 36,68 | 37,30 | 36,65 | 36,90 | 1,65% | 134.633,00 |
| 08.11.2024 | 37,20 | 37,25 | 35,98 | 36,30 | -2,37% | 215.204,00 |
| 07.11.2024 | 35,67 | 37,36 | 35,67 | 37,18 | 4,53% | 184.269,00 |
| 06.11.2024 | 36,04 | 37,34 | 35,56 | 35,57 | 0,37% | 262.232,00 |
| 05.11.2024 | 35,34 | 35,52 | 34,55 | 35,44 | 0,20% | 168.849,00 |
| 04.11.2024 | 36,24 | 36,60 | 35,20 | 35,37 | -2,88% | 308.108,00 |
| 01.11.2024 | 35,70 | 36,56 | 35,70 | 36,42 | 2,19% | 161.935,00 |
| 31.10.2024 | 36,80 | 36,91 | 35,60 | 35,64 | -4,32% | 323.244,00 |
| 30.10.2024 | 37,50 | 38,76 | 36,85 | 37,25 | 5,70% | 341.137,00 |
| 29.10.2024 | 36,20 | 36,22 | 35,24 | 35,24 | -2,11% | 258.738,00 |
| 28.10.2024 | 36,75 | 36,85 | 35,82 | 36,00 | -1,72% | 152.877,00 |
| 25.10.2024 | 35,15 | 36,70 | 35,05 | 36,63 | 3,65% | 155.446,00 |
| 24.10.2024 | 34,87 | 36,16 | 34,87 | 35,34 | 1,90% | 157.039,00 |
| 23.10.2024 | 35,35 | 35,80 | 34,68 | 34,68 | -2,01% | 117.017,00 |
| 22.10.2024 | 35,00 | 35,62 | 34,56 | 35,39 | 0,54% | 175.720,00 |
| 21.10.2024 | 35,93 | 36,31 | 35,20 | 35,20 | -2,33% | 99.634,00 |
| 18.10.2024 | 35,58 | 36,62 | 35,55 | 36,04 | 1,84% | 131.062,00 |
| 17.10.2024 | 35,54 | 36,02 | 35,28 | 35,39 | -0,14% | 121.489,00 |
| 16.10.2024 | 35,19 | 35,78 | 35,10 | 35,44 | -0,70% | 113.782,00 |
| 15.10.2024 | 35,89 | 36,00 | 35,33 | 35,69 | -0,34% | - |
| 14.10.2024 | 35,75 | 35,87 | 35,30 | 35,81 | 0,17% | 88.524,00 |
| 11.10.2024 | 35,67 | 35,99 | 35,50 | 35,75 | 0,25% | 97.114,00 |
| 10.10.2024 | 35,41 | 35,66 | 35,02 | 35,66 | -1,19% | 167.726,00 |
| 09.10.2024 | 35,23 | 36,29 | 35,10 | 36,09 | 2,41% | 86.213,00 |
| 08.10.2024 | 36,01 | 36,24 | 35,20 | 35,24 | -3,90% | 196.288,00 |
| 07.10.2024 | 36,55 | 36,97 | 36,18 | 36,67 | 1,07% | 163.791,00 |
| 04.10.2024 | 34,20 | 36,88 | 34,20 | 36,28 | 5,56% | 266.728,00 |
| 03.10.2024 | 34,70 | 35,04 | 34,21 | 34,37 | -1,60% | 172.222,00 |
| 02.10.2024 | 33,40 | 34,93 | 33,40 | 34,93 | 0,26% | 272.312,00 |
| 01.10.2024 | 35,34 | 35,74 | 34,56 | 34,84 | -1,33% | 245.143,00 |
| 30.09.2024 | 36,53 | 36,76 | 35,31 | 35,31 | -4,41% | 252.191,00 |
| 27.09.2024 | 35,14 | 36,99 | 34,93 | 36,94 | 5,66% | 316.417,00 |
| 26.09.2024 | 35,00 | 35,61 | 34,76 | 34,96 | 2,49% | 197.666,00 |
| 25.09.2024 | 33,67 | 34,22 | 33,58 | 34,11 | 0,65% | 116.876,00 |
| 24.09.2024 | 34,26 | 35,03 | 33,47 | 33,89 | 1,35% | 136.958,00 |
| 23.09.2024 | 33,43 | 33,92 | 33,14 | 33,44 | -0,56% | 104.472,00 |
| 20.09.2024 | 34,41 | 34,42 | 33,42 | 33,63 | -3,31% | 371.223,00 |
| 19.09.2024 | 33,46 | 35,02 | 33,46 | 34,78 | 6,23% | 227.828,00 |
| 18.09.2024 | 32,92 | 33,39 | 32,60 | 32,74 | -0,37% | 179.628,00 |
| 17.09.2024 | 32,08 | 33,05 | 32,05 | 32,86 | 2,78% | 147.874,00 |
| 16.09.2024 | 32,11 | 32,44 | 31,85 | 31,97 | -0,68% | 88.249,00 |
| 13.09.2024 | 31,48 | 32,39 | 31,48 | 32,19 | 2,35% | 149.882,00 |
| 12.09.2024 | 31,75 | 32,18 | 31,05 | 31,45 | 1,09% | 326.626,00 |
| 11.09.2024 | 32,22 | 32,22 | 30,90 | 31,11 | 1,53% | 271.356,00 |
| 10.09.2024 | 31,11 | 31,30 | 30,45 | 30,64 | -1,95% | 180.173,00 |
| 09.09.2024 | 31,39 | 31,86 | 30,99 | 31,25 | -3,13% | 305.455,00 |
| 06.09.2024 | 33,72 | 33,76 | 32,26 | 32,26 | -4,67% | 186.958,00 |
| 05.09.2024 | 33,75 | 34,19 | 33,54 | 33,84 | -0,50% | 99.719,00 |
| 04.09.2024 | 33,88 | 34,46 | 33,70 | 34,01 | -1,62% | 149.127,00 |
| 03.09.2024 | 35,21 | 35,63 | 34,57 | 34,57 | -1,48% | 219.997,00 |
| 02.09.2024 | 35,12 | 35,23 | 34,45 | 35,09 | 0,11% | 58.730,00 |
| 30.08.2024 | 34,61 | 35,21 | 34,54 | 35,05 | 0,83% | 140.919,00 |
| 29.08.2024 | 34,66 | 35,10 | 34,45 | 34,76 | 0,03% | 156.610,00 |
| 28.08.2024 | 35,18 | 35,23 | 34,42 | 34,75 | -1,14% | 136.902,00 |
| 27.08.2024 | 35,19 | 35,50 | 35,01 | 35,15 | -0,45% | 84.939,00 |
| 26.08.2024 | 35,41 | 35,53 | 35,23 | 35,31 | -0,73% | 51.527,00 |
| 23.08.2024 | 34,83 | 35,69 | 34,83 | 35,57 | 1,92% | 112.029,00 |
| 22.08.2024 | 34,90 | 35,37 | 34,76 | 34,90 | -0,63% | 137.708,00 |
| 21.08.2024 | 34,65 | 35,39 | 34,65 | 35,12 | 1,39% | 94.770,00 |
| 20.08.2024 | 34,98 | 35,39 | 34,64 | 34,64 | -0,80% | 83.569,00 |
| 19.08.2024 | 34,56 | 35,00 | 34,56 | 34,92 | 0,81% | 50.121,00 |
| 16.08.2024 | 35,28 | 35,42 | 34,61 | 34,64 | -1,31% | 133.821,00 |
| 15.08.2024 | 34,79 | 35,29 | 34,32 | 35,10 | 1,36% | 124.204,00 |
| 14.08.2024 | 34,50 | 34,80 | 34,17 | 34,63 | 0,79% | 179.229,00 |
| 13.08.2024 | 33,90 | 34,36 | 33,42 | 34,36 | 1,96% | 381.546,00 |
| 12.08.2024 | 33,18 | 33,90 | 33,11 | 33,70 | 2,09% | 290.218,00 |
| 09.08.2024 | 32,89 | 33,98 | 32,89 | 33,01 | 1,04% | 256.728,00 |
| 08.08.2024 | 32,63 | 33,31 | 32,47 | 32,67 | -1,03% | 399.955,00 |
| 07.08.2024 | 32,65 | 33,70 | 32,38 | 33,01 | 1,95% | 406.733,00 |
| 06.08.2024 | 32,48 | 32,65 | 32,02 | 32,38 | 1,25% | 561.629,00 |
| 05.08.2024 | 31,00 | 32,21 | 30,30 | 31,98 | -0,62% | 364.963,00 |
| 02.08.2024 | 33,49 | 33,50 | 32,00 | 32,18 | -6,07% | 529.329,00 |
| 01.08.2024 | 36,16 | 36,44 | 34,26 | 34,26 | -6,44% | 479.361,00 |