33,640€
-3,28%
Echtzeit-Aktienkurs KION GROUP AG
Bid:
Ask:
Aktienkurse zur KION GROUP AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2024 | 34,52 | 34,52 | 33,39 | 33,69 | -3,13% | - |
| 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 |
| 31.07.2024 | 37,60 | 39,10 | 36,62 | 36,62 | -6,58% | 516.066,00 |
| 30.07.2024 | 38,23 | 39,31 | 38,07 | 39,20 | 2,75% | 183.438,00 |
| 29.07.2024 | 38,65 | 38,67 | 37,54 | 38,15 | -0,42% | 222.152,00 |
| 26.07.2024 | 38,48 | 38,56 | 38,00 | 38,31 | -0,44% | 150.091,00 |
| 25.07.2024 | 38,55 | 38,82 | 37,92 | 38,48 | -1,99% | 133.612,00 |
| 24.07.2024 | 39,94 | 40,65 | 39,09 | 39,26 | -2,51% | 150.752,00 |
| 23.07.2024 | 39,80 | 40,40 | 39,60 | 40,27 | 1,67% | 161.313,00 |
| 22.07.2024 | 39,13 | 40,32 | 39,13 | 39,61 | 1,75% | 166.454,00 |
| 19.07.2024 | 38,90 | 39,30 | 38,37 | 38,93 | -0,36% | 169.558,00 |
| 18.07.2024 | 38,79 | 39,71 | 38,60 | 39,07 | 1,09% | 151.987,00 |
| 17.07.2024 | 39,45 | 39,45 | 38,60 | 38,65 | -2,72% | 177.398,00 |
| 16.07.2024 | 39,49 | 39,73 | 38,79 | 39,73 | -0,28% | 156.744,00 |
| 15.07.2024 | 40,44 | 40,45 | 39,62 | 39,84 | -1,87% | 131.374,00 |
| 12.07.2024 | 39,80 | 41,08 | 39,57 | 40,60 | 1,93% | 232.544,00 |
| 11.07.2024 | 38,75 | 40,07 | 37,94 | 39,83 | 4,10% | 334.242,00 |
| 10.07.2024 | 38,38 | 39,33 | 37,00 | 38,26 | -0,05% | 472.454,00 |
| 09.07.2024 | 39,31 | 39,31 | 37,90 | 38,28 | -3,09% | 171.750,00 |
| 08.07.2024 | 39,59 | 39,87 | 39,35 | 39,50 | -0,63% | 114.515,00 |
| 05.07.2024 | 39,62 | 40,18 | 39,46 | 39,75 | 0,38% | 117.645,00 |
| 04.07.2024 | 39,50 | 39,99 | 39,28 | 39,60 | 0,71% | 85.706,00 |
| 03.07.2024 | 39,24 | 39,61 | 38,78 | 39,32 | 1,21% | 196.561,00 |
| 02.07.2024 | 38,91 | 39,25 | 38,13 | 38,85 | -0,84% | 240.998,00 |
| 01.07.2024 | 39,50 | 39,91 | 38,96 | 39,18 | 0,23% | 220.373,00 |
| 28.06.2024 | 39,16 | 39,81 | 38,96 | 39,09 | -0,26% | 211.421,00 |
| 27.06.2024 | 38,80 | 39,69 | 38,34 | 39,19 | 0,72% | 219.420,00 |
| 26.06.2024 | 38,00 | 39,31 | 37,61 | 38,91 | 2,45% | 492.533,00 |
| 25.06.2024 | 38,75 | 38,77 | 37,39 | 37,98 | -2,76% | 275.338,00 |
| 24.06.2024 | 38,83 | 39,45 | 38,25 | 39,06 | 0,33% | 249.697,00 |
| 21.06.2024 | 41,63 | 41,63 | 38,06 | 38,93 | -7,64% | 1.186.373,00 |
| 20.06.2024 | 41,69 | 42,76 | 41,51 | 42,15 | 1,08% | 211.088,00 |
| 19.06.2024 | 41,57 | 41,70 | 40,69 | 41,70 | 2,53% | 316.869,00 |
| 18.06.2024 | 40,59 | 41,03 | 40,10 | 40,67 | 0,89% | 191.946,00 |
| 17.06.2024 | 40,10 | 40,86 | 39,95 | 40,31 | 0,88% | 214.218,00 |
| 14.06.2024 | 41,08 | 41,10 | 39,51 | 39,96 | -3,03% | 320.486,00 |
| 13.06.2024 | 41,86 | 41,98 | 40,98 | 41,21 | -1,79% | 236.584,00 |
| 12.06.2024 | 41,09 | 41,96 | 40,98 | 41,96 | 2,22% | 254.465,00 |
| 11.06.2024 | 41,17 | 41,69 | 40,63 | 41,05 | -0,05% | 261.154,00 |
| 10.06.2024 | 40,86 | 41,50 | 40,26 | 41,07 | -0,53% | 198.152,00 |
| 07.06.2024 | 41,51 | 41,86 | 40,70 | 41,29 | -0,70% | 211.337,00 |
| 06.06.2024 | 42,66 | 42,73 | 41,28 | 41,58 | -1,96% | 172.681,00 |
| 05.06.2024 | 42,02 | 42,61 | 41,71 | 42,41 | -0,35% | 204.971,00 |
| 04.06.2024 | 42,94 | 42,97 | 42,05 | 42,56 | -1,07% | 161.124,00 |
| 03.06.2024 | 43,63 | 44,00 | 42,77 | 43,02 | -0,09% | 126.115,00 |
| 31.05.2024 | 43,05 | 43,55 | 42,70 | 43,06 | -0,51% | 231.234,00 |
| 30.05.2024 | 43,10 | 43,70 | 42,60 | 43,28 | -2,48% | 164.185,00 |
| 29.05.2024 | 45,87 | 45,87 | 44,19 | 44,38 | -3,98% | 218.290,00 |
| 28.05.2024 | 46,30 | 46,70 | 45,76 | 46,22 | -0,22% | 147.955,00 |
| 27.05.2024 | 45,62 | 46,32 | 45,40 | 46,32 | 1,96% | 90.898,00 |
| 24.05.2024 | 45,70 | 46,45 | 45,23 | 45,43 | -1,77% | 195.664,00 |
| 23.05.2024 | 44,74 | 47,23 | 44,59 | 46,25 | 3,65% | 281.209,00 |
| 22.05.2024 | 45,27 | 45,27 | 44,11 | 44,62 | -1,35% | 122.280,00 |
| 21.05.2024 | 45,27 | 45,41 | 44,49 | 45,23 | -0,53% | 157.447,00 |
| 20.05.2024 | 45,17 | 45,79 | 45,15 | 45,47 | 0,95% | 79.181,00 |
| 17.05.2024 | 45,42 | 45,58 | 44,76 | 45,04 | -1,27% | 247.280,00 |
| 16.05.2024 | 46,73 | 47,18 | 45,31 | 45,62 | -2,04% | 185.869,00 |
| 15.05.2024 | 45,86 | 46,85 | 45,57 | 46,57 | 2,13% | 214.134,00 |
| 14.05.2024 | 45,78 | 46,30 | 45,55 | 45,60 | -0,55% | 154.539,00 |
| 13.05.2024 | 46,00 | 46,03 | 45,12 | 45,85 | -0,35% | 171.843,00 |
| 10.05.2024 | 45,16 | 46,13 | 45,00 | 46,01 | 2,34% | 315.142,00 |
| 09.05.2024 | 44,61 | 45,28 | 44,61 | 44,96 | 0,65% | 78.296,00 |
| 08.05.2024 | 44,58 | 45,49 | 44,27 | 44,67 | 0,29% | 233.097,00 |
| 07.05.2024 | 44,52 | 44,84 | 44,06 | 44,54 | 0,18% | 190.348,00 |
| 06.05.2024 | 43,19 | 44,54 | 43,12 | 44,46 | 3,44% | 119.326,00 |