35,610€
-0,78%
Echtzeit-Aktienkurs KION GROUP AG
Bid:
Ask:
Aktienkurse zur KION GROUP AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2026 | 36,28 | 36,28 | 35,14 | 35,95 | 0,17% | - |
| 05.10.2026 | 35,21 | 36,18 | 34,76 | 35,89 | 0,22% | 567.462,00 |
| 02.10.2026 | 39,11 | 39,82 | 35,16 | 35,81 | -7,68% | 1.438.210,00 |
| 01.10.2026 | 39,05 | 39,60 | 38,50 | 38,79 | -2,34% | 279.192,00 |
| 30.09.2026 | 40,20 | 40,54 | 39,39 | 39,72 | -0,63% | 224.659,00 |
| 29.09.2026 | 39,78 | 40,85 | 39,59 | 39,97 | 0,68% | 245.610,00 |
| 28.09.2026 | 39,70 | 40,57 | 39,50 | 39,70 | 0,56% | 145.250,00 |
| 25.09.2026 | 40,00 | 40,62 | 39,36 | 39,48 | 0,56% | 248.608,00 |
| 24.09.2026 | 40,46 | 40,56 | 39,26 | 39,26 | -3,80% | 364.186,00 |
| 23.09.2026 | 41,75 | 41,89 | 40,20 | 40,81 | -1,76% | 338.401,00 |
| 22.09.2026 | 40,21 | 42,30 | 40,21 | 41,54 | 1,94% | 281.632,00 |
| 21.09.2026 | 40,96 | 41,09 | 39,53 | 40,75 | 0,42% | 484.879,00 |
| 18.09.2026 | 41,69 | 41,77 | 40,21 | 40,58 | -2,85% | 507.383,00 |
| 17.09.2026 | 42,04 | 42,54 | 41,73 | 41,77 | 0,38% | 256.830,00 |
| 16.09.2026 | 41,60 | 41,82 | 40,54 | 41,61 | 0,53% | 287.431,00 |
| 15.09.2026 | 40,51 | 41,63 | 40,36 | 41,39 | 1,70% | 317.088,00 |
| 14.09.2026 | 42,36 | 42,68 | 40,54 | 40,70 | -5,66% | 372.612,00 |
| 11.09.2026 | 43,80 | 44,32 | 42,92 | 43,14 | -0,60% | 317.277,00 |
| 10.09.2026 | 46,12 | 46,17 | 43,10 | 43,40 | -5,80% | 360.482,00 |
| 09.09.2026 | 47,84 | 48,36 | 45,80 | 46,07 | -4,74% | 361.017,00 |
| 08.09.2026 | 47,97 | 48,92 | 46,55 | 48,36 | 6,78% | 382.931,00 |
| 07.09.2026 | 44,91 | 45,60 | 44,82 | 45,29 | -0,02% | 234.589,00 |
| 04.09.2026 | 43,70 | 46,12 | 43,43 | 45,30 | 3,97% | 345.422,00 |
| 03.09.2026 | 42,65 | 43,83 | 42,36 | 43,57 | 2,59% | 241.574,00 |
| 02.09.2026 | 42,20 | 43,37 | 42,16 | 42,47 | -0,89% | 401.127,00 |
| 01.09.2026 | 44,25 | 44,25 | 42,66 | 42,85 | -3,32% | 283.839,00 |
| 31.08.2026 | 44,71 | 45,23 | 43,85 | 44,32 | -1,69% | 402.595,00 |
| 28.08.2026 | 44,80 | 45,58 | 44,64 | 45,08 | 1,01% | 323.764,00 |
| 27.08.2026 | 44,50 | 45,05 | 43,78 | 44,63 | 1,13% | 367.155,00 |
| 26.08.2026 | 42,24 | 44,60 | 42,23 | 44,13 | 4,50% | 383.583,00 |
| 25.08.2026 | 40,69 | 42,90 | 40,59 | 42,23 | 4,84% | 343.128,00 |
| 24.08.2026 | 40,73 | 40,97 | 40,28 | 40,28 | -2,00% | 177.653,00 |
| 21.08.2026 | 39,55 | 41,40 | 39,37 | 41,10 | 3,97% | 264.592,00 |
| 20.08.2026 | 39,88 | 40,02 | 39,30 | 39,53 | -1,17% | 230.819,00 |
| 19.08.2026 | 39,64 | 40,39 | 39,50 | 40,00 | 1,11% | 215.182,00 |
| 18.08.2026 | 40,10 | 40,58 | 39,56 | 39,56 | -1,59% | 232.328,00 |
| 17.08.2026 | 41,76 | 41,96 | 40,20 | 40,20 | -3,71% | 248.372,00 |
| 14.08.2026 | 42,83 | 42,84 | 41,42 | 41,75 | 0,65% | 307.775,00 |
| 13.08.2026 | 41,58 | 41,75 | 41,17 | 41,48 | 0,63% | 220.834,00 |
| 12.08.2026 | 41,18 | 42,00 | 40,94 | 41,22 | 0,17% | 204.089,00 |
| 11.08.2026 | 40,45 | 41,45 | 40,02 | 41,15 | 3,37% | 300.569,00 |
| 10.08.2026 | 41,50 | 41,57 | 39,61 | 39,81 | -2,31% | 301.803,00 |
| 07.08.2026 | 41,56 | 41,58 | 40,44 | 40,75 | -1,67% | 340.833,00 |
| 06.08.2026 | 40,86 | 42,00 | 40,72 | 41,44 | 2,19% | 252.661,00 |
| 05.08.2026 | 41,64 | 41,77 | 40,01 | 40,55 | -0,22% | 390.772,00 |
| 04.08.2026 | 40,19 | 41,16 | 40,19 | 40,64 | 1,85% | 269.635,00 |
| 03.08.2026 | 39,38 | 40,93 | 39,05 | 39,90 | 2,49% | 589.370,00 |
| 31.07.2026 | 41,15 | 41,15 | 37,90 | 38,93 | -2,82% | 610.723,00 |
| 30.07.2026 | 40,76 | 42,04 | 38,86 | 40,06 | -4,89% | 633.925,00 |
| 29.07.2026 | 42,23 | 42,82 | 41,83 | 42,12 | -0,68% | 362.739,00 |
| 28.07.2026 | 42,11 | 42,73 | 41,60 | 42,41 | 1,51% | 324.978,00 |
| 27.07.2026 | 41,73 | 42,20 | 41,47 | 41,78 | 3,03% | 302.553,00 |
| 24.07.2026 | 39,92 | 41,01 | 39,61 | 40,55 | 1,60% | 171.931,00 |
| 23.07.2026 | 40,91 | 41,12 | 39,69 | 39,91 | -3,23% | 257.203,00 |
| 22.07.2026 | 40,80 | 41,55 | 40,49 | 41,24 | 0,86% | 250.172,00 |
| 21.07.2026 | 40,46 | 40,96 | 39,77 | 40,89 | 2,58% | 288.744,00 |
| 20.07.2026 | 40,64 | 41,06 | 39,53 | 39,86 | -2,50% | 165.728,00 |
| 17.07.2026 | 41,03 | 41,37 | 40,31 | 40,88 | -1,90% | 265.369,00 |
| 16.07.2026 | 41,03 | 41,67 | 40,74 | 41,67 | 1,83% | 269.845,00 |
| 15.07.2026 | 39,88 | 42,22 | 39,56 | 40,92 | 2,07% | 258.701,00 |
| 14.07.2026 | 39,80 | 40,41 | 39,42 | 40,09 | -0,62% | 213.123,00 |
| 13.07.2026 | 40,20 | 41,04 | 39,88 | 40,34 | -1,51% | 251.609,00 |
| 10.07.2026 | 41,16 | 41,31 | 40,44 | 40,96 | 0,49% | 189.651,00 |
| 09.07.2026 | 42,60 | 42,60 | 40,76 | 40,76 | -0,78% | 274.907,00 |
| 08.07.2026 | 42,12 | 42,58 | 40,76 | 41,08 | -5,13% | 346.326,00 |
| 07.07.2026 | 46,34 | 46,43 | 43,13 | 43,30 | -1,23% | 432.079,00 |
| 06.07.2026 | 43,52 | 44,29 | 43,38 | 43,84 | 0,99% | 320.258,00 |
| 03.07.2026 | 41,94 | 43,66 | 41,88 | 43,41 | 4,65% | 641.132,00 |
| 02.07.2026 | 39,96 | 41,56 | 38,68 | 41,48 | 4,27% | 561.707,00 |
| 01.07.2026 | 38,98 | 40,59 | 38,85 | 39,78 | 2,61% | 518.341,00 |
| 30.06.2026 | 38,85 | 38,86 | 37,96 | 38,77 | 2,46% | 286.358,00 |
| 29.06.2026 | 38,30 | 38,41 | 37,78 | 37,84 | -0,68% | 279.566,00 |
| 26.06.2026 | 39,28 | 39,62 | 37,88 | 38,10 | -3,59% | 387.509,00 |
| 25.06.2026 | 40,05 | 40,12 | 39,20 | 39,52 | 0,25% | 270.122,00 |
| 24.06.2026 | 40,82 | 40,93 | 38,56 | 39,42 | -3,67% | 365.050,00 |
| 23.06.2026 | 41,80 | 41,81 | 40,54 | 40,92 | -2,83% | 362.525,00 |
| 22.06.2026 | 41,84 | 42,51 | 41,61 | 42,11 | 0,62% | 381.989,00 |
| 19.06.2026 | 41,96 | 42,47 | 41,71 | 41,85 | -1,30% | 460.632,00 |
| 18.06.2026 | 41,27 | 42,40 | 41,10 | 42,40 | 1,61% | 788.613,00 |
| 17.06.2026 | 41,29 | 41,73 | 41,00 | 41,73 | 0,85% | 509.928,00 |
| 16.06.2026 | 40,36 | 41,38 | 40,09 | 41,38 | 3,55% | 489.401,00 |
| 15.06.2026 | 39,22 | 41,50 | 38,87 | 39,96 | 7,19% | 542.669,00 |
| 12.06.2026 | 37,27 | 38,23 | 36,79 | 37,28 | 3,33% | 410.003,00 |
| 11.06.2026 | 37,48 | 37,52 | 35,80 | 36,08 | -4,47% | 351.202,00 |
| 10.06.2026 | 38,50 | 38,50 | 37,11 | 37,77 | -2,00% | 309.564,00 |
| 09.06.2026 | 38,81 | 39,53 | 38,35 | 38,54 | -1,13% | 247.061,00 |
| 08.06.2026 | 39,07 | 39,80 | 38,46 | 38,98 | -3,51% | 368.275,00 |
| 05.06.2026 | 40,50 | 41,56 | 40,34 | 40,40 | -1,22% | 264.060,00 |
| 04.06.2026 | 41,08 | 41,57 | 40,71 | 40,90 | 0,00% | 229.418,00 |
| 03.06.2026 | 42,18 | 42,18 | 40,59 | 40,90 | -4,01% | 283.235,00 |
| 02.06.2026 | 41,93 | 42,63 | 41,40 | 42,61 | 2,43% | 335.540,00 |
| 01.06.2026 | 43,73 | 43,73 | 41,24 | 41,60 | -5,13% | 244.910,00 |
| 29.05.2026 | 43,68 | 44,05 | 43,30 | 43,85 | 0,00% | 395.345,00 |
| 28.05.2026 | 43,83 | 44,52 | 43,20 | 43,85 | -1,35% | 342.275,00 |
| 27.05.2026 | 44,57 | 45,28 | 44,34 | 44,45 | -0,34% | 366.321,00 |
| 26.05.2026 | 45,90 | 46,02 | 44,60 | 44,60 | -3,04% | 370.467,00 |
| 25.05.2026 | 45,19 | 46,26 | 45,00 | 46,00 | 4,10% | 216.513,00 |
| 22.05.2026 | 44,21 | 44,74 | 43,58 | 44,19 | 1,98% | 248.288,00 |
| 21.05.2026 | 44,29 | 44,77 | 43,33 | 43,33 | -2,39% | 315.955,00 |
| 20.05.2026 | 43,47 | 44,65 | 43,22 | 44,39 | 0,66% | 268.452,00 |