51,950€
-4,24%
Echtzeit-Aktienkurs KION GROUP AG
Bid:
Ask:
Aktienkurse zur KION GROUP AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 53,55 | 53,55 | 51,80 | 52,00 | -4,15% | 471.683,00 |
| 31.07.2025 | 53,00 | 55,10 | 52,80 | 54,25 | 2,75% | 520.641,00 |
| 30.07.2025 | 51,50 | 53,70 | 50,70 | 52,80 | 1,15% | 514.380,00 |
| 29.07.2025 | 51,90 | 52,75 | 51,85 | 52,20 | 0,87% | 483.180,00 |
| 28.07.2025 | 53,70 | 53,85 | 51,60 | 51,75 | -1,90% | 259.447,00 |
| 25.07.2025 | 51,90 | 53,00 | 51,80 | 52,75 | 0,86% | 197.530,00 |
| 24.07.2025 | 53,60 | 53,75 | 51,95 | 52,30 | -1,23% | 251.429,00 |
| 23.07.2025 | 51,15 | 53,15 | 51,10 | 52,95 | 5,16% | 397.585,00 |
| 22.07.2025 | 50,85 | 51,05 | 50,20 | 50,35 | -2,14% | 388.230,00 |
| 21.07.2025 | 51,00 | 52,10 | 51,00 | 51,45 | 1,38% | 281.331,00 |
| 18.07.2025 | 50,85 | 51,60 | 50,65 | 50,75 | -0,49% | 304.333,00 |
| 17.07.2025 | 53,00 | 53,80 | 50,35 | 51,00 | -2,21% | 774.229,00 |
| 16.07.2025 | 52,45 | 52,95 | 51,90 | 52,15 | -1,60% | 420.435,00 |
| 15.07.2025 | 52,85 | 53,60 | 52,80 | 53,00 | 0,86% | 352.989,00 |
| 14.07.2025 | 52,55 | 53,40 | 52,15 | 52,55 | -2,50% | 409.756,00 |
| 11.07.2025 | 54,25 | 54,35 | 53,45 | 53,90 | -1,55% | 357.844,00 |
| 10.07.2025 | 53,10 | 55,35 | 52,80 | 54,75 | 3,40% | 423.247,00 |
| 09.07.2025 | 51,95 | 54,10 | 51,90 | 52,95 | -0,84% | 433.670,00 |
| 08.07.2025 | 52,80 | 53,85 | 52,35 | 53,40 | 1,52% | 383.845,00 |
| 07.07.2025 | 51,15 | 52,60 | 51,00 | 52,60 | 2,43% | 444.866,00 |
| 04.07.2025 | 50,55 | 51,35 | 50,25 | 51,35 | 1,48% | 427.339,00 |
| 03.07.2025 | 48,60 | 50,60 | 48,44 | 50,60 | 4,24% | 542.023,00 |
| 02.07.2025 | 47,16 | 48,54 | 46,98 | 48,54 | 3,50% | 535.419,00 |
| 01.07.2025 | 47,18 | 47,26 | 46,06 | 46,90 | -0,72% | 362.497,00 |
| 30.06.2025 | 46,92 | 47,52 | 46,38 | 47,24 | 1,33% | 366.019,00 |
| 27.06.2025 | 46,30 | 46,84 | 45,84 | 46,62 | 1,92% | 288.213,00 |
| 26.06.2025 | 45,36 | 45,88 | 44,74 | 45,74 | 1,24% | 292.432,00 |
| 25.06.2025 | 44,40 | 45,60 | 44,30 | 45,18 | 2,73% | 360.008,00 |
| 24.06.2025 | 43,42 | 44,28 | 43,42 | 43,98 | 5,06% | 259.495,00 |
| 23.06.2025 | 41,48 | 42,32 | 41,30 | 41,86 | -0,38% | 149.079,00 |
| 20.06.2025 | 41,50 | 42,78 | 41,50 | 42,02 | 3,40% | 604.088,00 |
| 19.06.2025 | 40,70 | 41,60 | 40,26 | 40,64 | -1,69% | 155.387,00 |
| 18.06.2025 | 41,52 | 41,60 | 40,74 | 41,34 | -1,05% | 304.279,00 |
| 17.06.2025 | 41,80 | 41,84 | 41,08 | 41,78 | -0,67% | 222.053,00 |
| 16.06.2025 | 41,84 | 42,80 | 41,84 | 42,06 | 1,20% | 311.350,00 |
| 13.06.2025 | 42,00 | 42,44 | 41,48 | 41,56 | -4,02% | 391.166,00 |
| 12.06.2025 | 42,96 | 43,74 | 42,88 | 43,30 | -0,55% | 393.569,00 |
| 11.06.2025 | 43,28 | 43,80 | 43,24 | 43,54 | 0,23% | 186.664,00 |
| 10.06.2025 | 43,82 | 44,08 | 42,86 | 43,44 | -1,05% | 208.789,00 |
| 09.06.2025 | 44,18 | 44,26 | 43,52 | 43,90 | -0,72% | 106.611,00 |
| 06.06.2025 | 43,38 | 44,22 | 43,38 | 44,22 | 1,24% | 270.481,00 |
| 05.06.2025 | 43,48 | 44,22 | 43,40 | 43,68 | 0,46% | 264.699,00 |
| 04.06.2025 | 43,02 | 44,32 | 43,00 | 43,48 | 3,18% | 457.463,00 |
| 03.06.2025 | 41,46 | 42,26 | 40,84 | 42,14 | 1,54% | 158.967,00 |
| 02.06.2025 | 40,82 | 41,58 | 40,42 | 41,50 | 1,47% | 206.444,00 |
| 30.05.2025 | 41,28 | 41,86 | 40,90 | 40,90 | -1,59% | 197.274,00 |
| 29.05.2025 | 42,00 | 42,50 | 41,32 | 41,56 | 0,73% | 184.352,00 |
| 28.05.2025 | 41,32 | 41,90 | 41,22 | 41,26 | -2,27% | 168.101,00 |
| 27.05.2025 | 42,14 | 42,80 | 42,00 | 42,22 | 0,43% | 133.632,00 |
| 26.05.2025 | 41,76 | 42,14 | 41,48 | 42,04 | 2,94% | 82.666,00 |
| 23.05.2025 | 41,34 | 42,06 | 39,46 | 40,84 | -0,87% | 376.536,00 |
| 22.05.2025 | 41,10 | 41,44 | 40,64 | 41,20 | -0,77% | 187.208,00 |
| 21.05.2025 | 42,22 | 42,36 | 41,52 | 41,52 | -2,21% | 150.895,00 |
| 20.05.2025 | 41,92 | 42,84 | 41,42 | 42,46 | 1,68% | 282.617,00 |
| 19.05.2025 | 40,88 | 41,76 | 40,88 | 41,76 | 1,31% | 190.721,00 |
| 16.05.2025 | 42,26 | 42,26 | 40,72 | 41,22 | -1,95% | 304.568,00 |
| 15.05.2025 | 41,90 | 42,08 | 41,52 | 42,04 | -1,04% | 440.765,00 |
| 14.05.2025 | 42,98 | 43,04 | 41,86 | 42,48 | -1,39% | 261.504,00 |
| 13.05.2025 | 41,88 | 43,10 | 41,74 | 43,08 | 3,11% | 243.277,00 |
| 12.05.2025 | 41,00 | 42,46 | 40,96 | 41,78 | 4,29% | 368.626,00 |
| 09.05.2025 | 39,20 | 40,54 | 39,06 | 40,06 | 3,19% | 450.238,00 |
| 08.05.2025 | 38,32 | 39,50 | 38,10 | 38,82 | 2,16% | 351.936,00 |
| 07.05.2025 | 37,86 | 38,26 | 37,56 | 38,00 | 0,58% | 305.004,00 |
| 06.05.2025 | 38,24 | 38,60 | 36,62 | 37,78 | -1,82% | 391.786,00 |
| 05.05.2025 | 38,30 | 38,84 | 38,14 | 38,48 | 0,94% | 170.896,00 |
| 02.05.2025 | 37,76 | 38,54 | 37,44 | 38,12 | 2,42% | 387.819,00 |
| 30.04.2025 | 36,86 | 37,74 | 35,48 | 37,22 | 2,93% | 372.016,00 |
| 29.04.2025 | 36,76 | 37,28 | 35,72 | 36,16 | -1,47% | 338.355,00 |
| 28.04.2025 | 36,98 | 37,60 | 36,68 | 36,70 | -0,76% | 302.949,00 |
| 25.04.2025 | 35,94 | 37,18 | 35,62 | 36,98 | 3,88% | 350.474,00 |
| 24.04.2025 | 35,00 | 35,60 | 34,26 | 35,60 | 0,51% | 461.913,00 |
| 23.04.2025 | 35,20 | 36,22 | 34,32 | 35,42 | 4,67% | 524.531,00 |
| 22.04.2025 | 33,50 | 33,86 | 32,76 | 33,84 | 1,01% | 199.697,00 |
| 17.04.2025 | 33,74 | 34,22 | 32,98 | 33,50 | 0,18% | 177.232,00 |
| 16.04.2025 | 33,46 | 33,72 | 32,82 | 33,44 | -1,65% | 264.674,00 |
| 15.04.2025 | 33,08 | 34,30 | 33,08 | 34,00 | 2,72% | 275.268,00 |
| 14.04.2025 | 33,28 | 33,72 | 32,50 | 33,10 | 3,57% | 328.119,00 |
| 11.04.2025 | 32,78 | 33,00 | 30,82 | 31,96 | -0,87% | 521.483,00 |
| 10.04.2025 | 34,50 | 34,86 | 32,20 | 32,24 | 8,04% | 820.107,00 |
| 09.04.2025 | 29,36 | 30,50 | 28,78 | 29,84 | -2,74% | 659.507,00 |
| 08.04.2025 | 31,86 | 31,98 | 30,14 | 30,68 | 0,46% | 878.773,00 |
| 07.04.2025 | 29,00 | 32,30 | 28,00 | 30,54 | -3,08% | 1.298.411,00 |
| 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 |