31,495€
-11,73%
Echtzeit-Aktienkurs KION GROUP AG
Bid:
Ask:
Aktienkurse zur KION GROUP AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 34,76 | 34,82 | 29,80 | 31,51 | -11,69% | 1.797.661,00 |
| 03.04.2025 | 35,33 | 37,21 | 34,91 | 35,68 | -4,32% | 746.730,00 |
| 02.04.2025 | 37,60 | 37,89 | 36,65 | 37,29 | -1,61% | 279.705,00 |
| 01.04.2025 | 38,66 | 38,66 | 37,62 | 37,90 | -1,04% | 318.164,00 |
| 31.03.2025 | 38,92 | 39,10 | 37,76 | 38,30 | -3,89% | 459.434,00 |
| 28.03.2025 | 40,65 | 41,21 | 39,33 | 39,85 | -3,56% | 509.536,00 |
| 27.03.2025 | 41,40 | 43,09 | 41,23 | 41,32 | -2,15% | 345.732,00 |
| 26.03.2025 | 43,45 | 43,57 | 42,05 | 42,23 | -1,58% | 209.780,00 |
| 25.03.2025 | 42,96 | 43,28 | 42,22 | 42,91 | 0,19% | 382.243,00 |
| 24.03.2025 | 44,31 | 44,46 | 42,80 | 42,83 | -0,95% | 246.108,00 |
| 21.03.2025 | 43,37 | 44,10 | 42,85 | 43,24 | -2,06% | 592.467,00 |
| 20.03.2025 | 46,33 | 46,60 | 43,97 | 44,15 | -5,05% | 364.952,00 |
| 19.03.2025 | 45,78 | 46,84 | 45,78 | 46,50 | 0,19% | 322.550,00 |
| 18.03.2025 | 46,36 | 47,74 | 45,59 | 46,41 | 1,02% | 551.618,00 |
| 17.03.2025 | 46,32 | 46,46 | 45,23 | 45,94 | 2,00% | 410.565,00 |
| 14.03.2025 | 42,95 | 45,68 | 42,84 | 45,04 | 4,82% | 710.038,00 |
| 13.03.2025 | 42,79 | 43,50 | 41,78 | 42,97 | -1,85% | 474.315,00 |
| 12.03.2025 | 43,10 | 44,17 | 42,53 | 43,78 | 3,21% | 529.419,00 |
| 11.03.2025 | 43,02 | 43,60 | 41,35 | 42,42 | -1,42% | 527.602,00 |
| 10.03.2025 | 46,10 | 46,15 | 42,47 | 43,03 | -3,82% | 547.275,00 |
| 07.03.2025 | 45,46 | 46,09 | 44,18 | 44,74 | -3,08% | 512.016,00 |
| 06.03.2025 | 45,00 | 48,11 | 44,14 | 46,16 | 3,50% | 973.163,00 |
| 05.03.2025 | 40,82 | 44,83 | 40,34 | 44,60 | 20,18% | 1.395.306,00 |
| 04.03.2025 | 40,56 | 40,64 | 37,02 | 37,11 | -6,66% | 495.191,00 |
| 03.03.2025 | 39,03 | 40,77 | 38,74 | 39,76 | 2,77% | 503.741,00 |
| 28.02.2025 | 39,79 | 39,84 | 38,22 | 38,69 | -4,61% | 543.079,00 |
| 27.02.2025 | 41,01 | 43,06 | 39,97 | 40,56 | 0,30% | 848.487,00 |
| 26.02.2025 | 39,62 | 40,80 | 39,54 | 40,44 | 3,27% | 365.071,00 |
| 25.02.2025 | 38,88 | 40,21 | 38,80 | 39,16 | -0,79% | 298.991,00 |
| 24.02.2025 | 40,02 | 40,40 | 39,04 | 39,47 | 2,20% | 281.255,00 |
| 21.02.2025 | 39,45 | 39,80 | 38,42 | 38,62 | 0,31% | 342.434,00 |
| 20.02.2025 | 39,49 | 40,07 | 38,43 | 38,50 | -1,33% | 252.060,00 |
| 19.02.2025 | 39,83 | 40,47 | 38,42 | 39,02 | -2,16% | 279.468,00 |
| 18.02.2025 | 40,62 | 40,89 | 39,82 | 39,88 | -0,42% | 420.504,00 |
| 17.02.2025 | 38,86 | 40,53 | 38,70 | 40,05 | 3,30% | 360.065,00 |
| 14.02.2025 | 39,07 | 39,64 | 38,77 | 38,77 | -1,52% | 283.944,00 |
| 13.02.2025 | 38,97 | 39,43 | 38,46 | 39,37 | 2,34% | 270.550,00 |
| 12.02.2025 | 38,00 | 38,71 | 38,00 | 38,47 | 1,50% | 239.440,00 |
| 11.02.2025 | 37,60 | 38,11 | 37,33 | 37,90 | 0,48% | 215.827,00 |
| 10.02.2025 | 36,49 | 38,36 | 36,02 | 37,72 | 3,68% | 391.054,00 |
| 07.02.2025 | 35,69 | 36,98 | 35,47 | 36,38 | 1,25% | 399.078,00 |
| 06.02.2025 | 34,23 | 36,02 | 33,75 | 35,93 | 5,43% | 513.068,00 |
| 05.02.2025 | 35,36 | 35,56 | 33,14 | 34,08 | -4,27% | 806.114,00 |
| 04.02.2025 | 34,91 | 39,28 | 33,27 | 35,60 | 2,01% | 1.603.653,00 |
| 03.02.2025 | 33,68 | 35,19 | 32,98 | 34,90 | -3,30% | 368.486,00 |
| 31.01.2025 | 35,67 | 36,31 | 35,32 | 36,09 | 1,29% | 229.305,00 |
| 30.01.2025 | 35,03 | 35,72 | 34,88 | 35,63 | 2,50% | 187.825,00 |
| 29.01.2025 | 34,74 | 35,39 | 34,53 | 34,76 | 0,49% | 207.042,00 |
| 28.01.2025 | 34,80 | 35,06 | 34,43 | 34,59 | -0,63% | 193.476,00 |
| 27.01.2025 | 35,21 | 35,23 | 34,30 | 34,81 | -3,22% | 184.062,00 |
| 24.01.2025 | 35,12 | 36,16 | 35,05 | 35,97 | 3,93% | 255.228,00 |
| 23.01.2025 | 34,01 | 34,73 | 33,51 | 34,61 | 1,38% | 228.068,00 |
| 22.01.2025 | 34,08 | 34,57 | 33,80 | 34,14 | 0,35% | 194.984,00 |
| 21.01.2025 | 33,69 | 34,02 | 33,55 | 34,02 | 0,24% | 167.138,00 |
| 20.01.2025 | 33,83 | 34,43 | 33,33 | 33,94 | 0,35% | 196.843,00 |
| 17.01.2025 | 33,14 | 33,97 | 33,14 | 33,82 | 2,45% | 207.600,00 |
| 16.01.2025 | 33,59 | 33,83 | 32,66 | 33,01 | -1,90% | 232.769,00 |
| 15.01.2025 | 32,42 | 34,24 | 32,42 | 33,65 | 4,50% | 286.811,00 |
| 14.01.2025 | 33,04 | 33,18 | 32,20 | 32,20 | -0,46% | 258.822,00 |
| 13.01.2025 | 32,96 | 33,19 | 31,80 | 32,35 | -2,47% | 267.287,00 |
| 10.01.2025 | 33,69 | 34,45 | 32,98 | 33,17 | -1,72% | 331.614,00 |
| 09.01.2025 | 34,01 | 34,31 | 33,46 | 33,75 | -1,49% | 179.689,00 |
| 08.01.2025 | 35,00 | 35,46 | 34,10 | 34,26 | -2,00% | 374.415,00 |
| 07.01.2025 | 34,60 | 35,30 | 33,67 | 34,96 | 9,59% | 803.013,00 |
| 06.01.2025 | 31,14 | 32,41 | 31,14 | 31,90 | 2,94% | 244.179,00 |
| 03.01.2025 | 31,66 | 31,67 | 30,82 | 30,99 | -2,21% | 115.005,00 |
| 02.01.2025 | 31,96 | 32,08 | 31,13 | 31,69 | -0,53% | 204.553,00 |
| 30.12.2024 | 31,69 | 32,24 | 31,51 | 31,86 | -0,28% | 85.957,00 |
| 27.12.2024 | 31,37 | 31,95 | 31,37 | 31,95 | 1,49% | 124.449,00 |
| 23.12.2024 | 31,14 | 31,48 | 30,98 | 31,48 | 0,90% | 179.179,00 |
| 20.12.2024 | 30,61 | 31,36 | 30,36 | 31,20 | 0,58% | 377.797,00 |
| 19.12.2024 | 31,18 | 31,45 | 30,95 | 31,02 | -2,85% | 235.773,00 |
| 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 | 1,53% | 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 |