45,160€
-1,53%
Echtzeit-Aktienkurs KION GROUP AG
Bid:
Ask:
Aktienkurse zur KION GROUP AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2026 | 45,97 | 46,42 | 44,97 | 45,25 | -1,33% | - |
| 21.04.2026 | 47,83 | 47,85 | 45,86 | 45,86 | -2,82% | 429.010,00 |
| 20.04.2026 | 47,33 | 47,78 | 46,97 | 47,19 | -3,00% | 253.963,00 |
| 17.04.2026 | 47,27 | 49,97 | 46,81 | 48,65 | 2,85% | 408.238,00 |
| 16.04.2026 | 46,78 | 47,85 | 46,51 | 47,30 | 1,85% | 365.522,00 |
| 15.04.2026 | 45,70 | 46,52 | 45,35 | 46,44 | 2,07% | 375.960,00 |
| 14.04.2026 | 45,20 | 45,63 | 45,08 | 45,50 | 2,06% | 388.877,00 |
| 13.04.2026 | 44,10 | 44,63 | 43,87 | 44,58 | -1,02% | 280.775,00 |
| 10.04.2026 | 43,74 | 45,54 | 43,48 | 45,04 | 3,14% | 394.917,00 |
| 09.04.2026 | 44,16 | 44,32 | 43,45 | 43,67 | -2,44% | 321.724,00 |
| 08.04.2026 | 45,00 | 45,68 | 43,92 | 44,76 | 8,51% | 782.714,00 |
| 07.04.2026 | 41,80 | 42,38 | 40,88 | 41,25 | -2,25% | 1.072.212,00 |
| 02.04.2026 | 44,66 | 44,68 | 41,30 | 42,20 | -8,02% | 821.284,00 |
| 01.04.2026 | 47,20 | 47,20 | 45,68 | 45,88 | 3,19% | 552.111,00 |
| 31.03.2026 | 44,12 | 45,16 | 44,10 | 44,46 | 0,91% | 397.061,00 |
| 30.03.2026 | 44,24 | 44,60 | 43,78 | 44,06 | -1,39% | 515.359,00 |
| 27.03.2026 | 44,90 | 45,08 | 43,56 | 44,68 | -0,67% | 341.580,00 |
| 26.03.2026 | 45,06 | 45,24 | 44,22 | 44,98 | -1,19% | 425.224,00 |
| 25.03.2026 | 45,38 | 45,88 | 44,98 | 45,52 | 2,71% | 344.488,00 |
| 24.03.2026 | 45,66 | 45,66 | 44,02 | 44,32 | -2,59% | 473.968,00 |
| 23.03.2026 | 41,90 | 46,18 | 41,72 | 45,50 | 4,65% | 445.555,00 |
| 20.03.2026 | 45,52 | 45,96 | 43,12 | 43,48 | -2,47% | 744.816,00 |
| 19.03.2026 | 46,00 | 46,02 | 44,04 | 44,58 | -5,03% | 432.223,00 |
| 18.03.2026 | 47,22 | 48,12 | 46,50 | 46,94 | 0,90% | 356.018,00 |
| 17.03.2026 | 45,62 | 46,96 | 45,30 | 46,52 | 1,35% | 292.401,00 |
| 16.03.2026 | 46,00 | 46,32 | 44,58 | 45,90 | 0,13% | 369.620,00 |
| 13.03.2026 | 47,22 | 47,26 | 45,38 | 45,84 | -4,54% | 487.211,00 |
| 12.03.2026 | 48,92 | 49,22 | 47,32 | 48,02 | -2,56% | 460.076,00 |
| 11.03.2026 | 50,05 | 50,10 | 48,72 | 49,28 | -2,90% | 404.319,00 |
| 10.03.2026 | 50,35 | 51,80 | 50,20 | 50,75 | 4,21% | 647.213,00 |
| 09.03.2026 | 49,00 | 49,24 | 47,84 | 48,70 | -3,37% | 465.514,00 |
| 06.03.2026 | 52,45 | 52,90 | 50,40 | 50,40 | -3,54% | 480.442,00 |
| 05.03.2026 | 54,05 | 54,35 | 52,00 | 52,25 | -3,95% | 354.879,00 |
| 04.03.2026 | 53,05 | 54,90 | 52,40 | 54,40 | 4,41% | 397.119,00 |
| 03.03.2026 | 55,00 | 55,25 | 51,40 | 52,10 | -8,68% | 547.401,00 |
| 02.03.2026 | 57,20 | 57,75 | 55,65 | 57,05 | -1,64% | 391.048,00 |
| 27.02.2026 | 56,95 | 58,65 | 56,75 | 58,00 | 2,75% | 555.817,00 |
| 26.02.2026 | 60,90 | 61,40 | 55,75 | 56,45 | -10,68% | 1.133.378,00 |
| 25.02.2026 | 63,70 | 63,70 | 62,25 | 63,20 | -0,86% | 368.097,00 |
| 24.02.2026 | 65,15 | 65,15 | 63,70 | 63,75 | -1,47% | 359.057,00 |
| 23.02.2026 | 65,40 | 65,75 | 64,25 | 64,70 | -1,30% | 248.477,00 |
| 20.02.2026 | 64,80 | 66,60 | 64,70 | 65,55 | 0,85% | 215.659,00 |
| 19.02.2026 | 65,10 | 65,75 | 64,40 | 65,00 | -0,54% | 180.574,00 |
| 18.02.2026 | 64,75 | 66,30 | 64,50 | 65,35 | 1,16% | 209.060,00 |
| 17.02.2026 | 65,25 | 65,45 | 63,70 | 64,60 | -1,22% | 194.347,00 |
| 16.02.2026 | 64,75 | 65,50 | 64,40 | 65,40 | 1,63% | 266.351,00 |
| 13.02.2026 | 65,00 | 65,00 | 61,80 | 64,35 | -0,54% | 334.372,00 |
| 12.02.2026 | 64,15 | 68,05 | 64,15 | 64,70 | 1,81% | 351.694,00 |
| 11.02.2026 | 64,05 | 64,70 | 62,60 | 63,55 | -1,24% | 300.322,00 |
| 10.02.2026 | 62,75 | 64,35 | 62,60 | 64,35 | 2,96% | 262.012,00 |
| 09.02.2026 | 61,55 | 62,80 | 60,90 | 62,50 | 2,38% | 211.649,00 |
| 06.02.2026 | 61,40 | 61,80 | 60,65 | 61,05 | -0,65% | 186.169,00 |
| 05.02.2026 | 59,65 | 61,45 | 59,30 | 61,45 | 3,10% | 279.930,00 |
| 04.02.2026 | 59,65 | 60,25 | 59,25 | 59,60 | 0,08% | 266.584,00 |
| 03.02.2026 | 60,40 | 60,50 | 59,00 | 59,55 | -0,33% | 290.319,00 |
| 02.02.2026 | 58,85 | 60,35 | 58,20 | 59,75 | 0,08% | 365.326,00 |
| 30.01.2026 | 59,00 | 60,45 | 58,60 | 59,70 | -0,50% | 355.151,00 |
| 29.01.2026 | 63,45 | 63,95 | 59,75 | 60,00 | -5,21% | 455.751,00 |
| 28.01.2026 | 62,30 | 63,40 | 62,20 | 63,30 | 1,28% | 230.855,00 |
| 27.01.2026 | 62,70 | 63,05 | 62,20 | 62,50 | -0,56% | 246.450,00 |
| 26.01.2026 | 63,30 | 63,90 | 62,00 | 62,85 | -3,90% | 334.527,00 |
| 23.01.2026 | 65,40 | 65,70 | 64,65 | 65,40 | -0,38% | 210.900,00 |
| 22.01.2026 | 64,45 | 65,65 | 64,40 | 65,65 | 3,39% | 249.904,00 |
| 21.01.2026 | 62,85 | 63,90 | 62,05 | 63,50 | 0,87% | 264.504,00 |
| 20.01.2026 | 62,45 | 63,20 | 61,55 | 62,95 | -0,32% | 250.137,00 |
| 19.01.2026 | 62,90 | 63,15 | 61,25 | 63,15 | -1,17% | 341.302,00 |
| 16.01.2026 | 64,95 | 65,25 | 63,75 | 63,90 | -1,46% | 277.788,00 |
| 15.01.2026 | 64,00 | 64,85 | 63,70 | 64,85 | 1,33% | 315.480,00 |
| 14.01.2026 | 64,75 | 65,00 | 63,55 | 64,00 | -0,93% | 335.442,00 |
| 13.01.2026 | 65,60 | 65,60 | 63,45 | 64,60 | -1,52% | 362.001,00 |
| 12.01.2026 | 67,60 | 67,80 | 64,90 | 65,60 | -3,10% | 525.970,00 |
| 09.01.2026 | 69,00 | 69,40 | 67,30 | 67,70 | -1,88% | 292.046,00 |
| 08.01.2026 | 69,75 | 70,00 | 68,70 | 69,00 | -1,50% | 250.306,00 |
| 07.01.2026 | 69,80 | 70,35 | 69,45 | 70,05 | 0,86% | 177.702,00 |
| 06.01.2026 | 70,40 | 70,45 | 68,75 | 69,45 | -1,14% | 161.613,00 |
| 05.01.2026 | 70,05 | 70,25 | 68,40 | 70,25 | 0,64% | 405.265,00 |
| 02.01.2026 | 68,70 | 70,05 | 67,25 | 69,80 | 2,27% | 171.446,00 |
| 30.12.2025 | 67,80 | 68,25 | 67,35 | 68,25 | 0,52% | 111.097,00 |
| 29.12.2025 | 66,95 | 67,90 | 66,80 | 67,90 | 1,57% | 120.741,00 |
| 23.12.2025 | 67,15 | 67,25 | 66,40 | 66,85 | -0,52% | 78.387,00 |
| 22.12.2025 | 67,00 | 67,45 | 66,40 | 67,20 | 0,83% | 107.737,00 |
| 19.12.2025 | 66,60 | 66,80 | 65,90 | 66,65 | 0,23% | 445.963,00 |
| 18.12.2025 | 63,70 | 66,50 | 63,70 | 66,50 | 3,99% | 308.060,00 |
| 17.12.2025 | 65,20 | 66,50 | 63,75 | 63,95 | 0,39% | 281.198,00 |
| 16.12.2025 | 63,50 | 64,50 | 63,45 | 63,70 | -1,55% | 343.397,00 |
| 15.12.2025 | 65,15 | 65,35 | 64,15 | 64,70 | -0,15% | 372.325,00 |
| 12.12.2025 | 67,00 | 67,10 | 64,80 | 64,80 | -2,63% | 208.624,00 |
| 11.12.2025 | 66,80 | 67,35 | 66,25 | 66,55 | 0,53% | 120.766,00 |
| 10.12.2025 | 65,90 | 66,30 | 64,60 | 66,20 | 0,76% | 119.765,00 |
| 09.12.2025 | 65,75 | 66,50 | 65,60 | 65,70 | 0,00% | 124.496,00 |
| 08.12.2025 | 66,25 | 66,90 | 65,30 | 65,70 | 0,92% | 111.279,00 |
| 05.12.2025 | 65,50 | 66,10 | 64,35 | 65,10 | -1,44% | 263.061,00 |
| 04.12.2025 | 66,15 | 67,00 | 65,70 | 66,05 | 1,23% | 160.302,00 |
| 03.12.2025 | 64,75 | 65,50 | 64,00 | 65,25 | 1,24% | 115.066,00 |
| 02.12.2025 | 63,75 | 64,45 | 63,30 | 64,45 | 0,39% | 141.856,00 |
| 01.12.2025 | 64,45 | 64,45 | 62,60 | 64,20 | -0,54% | 158.836,00 |
| 28.11.2025 | 63,50 | 64,65 | 63,30 | 64,55 | 1,89% | 197.486,00 |
| 27.11.2025 | 62,70 | 63,65 | 62,65 | 63,35 | 1,36% | 91.909,00 |
| 26.11.2025 | 61,95 | 62,50 | 61,15 | 62,50 | 1,54% | 148.382,00 |
| 25.11.2025 | 60,60 | 61,75 | 59,95 | 61,55 | 1,57% | 171.707,00 |