32,440€
0,75%
Echtzeit-Aktienkurs KION GROUP AG
Bid:
Ask:
Aktienkurse zur KION GROUP AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 32,33 | 32,89 | 31,98 | 32,50 | 1,53% | 166.436,00 |
| 21.11.2024 | 32,85 | 32,95 | 31,81 | 32,01 | -2,26% | 93.515,00 |
| 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 | -0,51% | 113.782,00 |
| 15.10.2024 | 35,88 | 36,02 | 35,30 | 35,62 | -0,53% | 182.658,00 |
| 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 |
| 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 |