54,100€
-4,42%
Echtzeit-Aktienkurs KION GROUP AG
Bid:
Ask:
Aktienkurse zur KION GROUP AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 55,15 | 55,40 | 53,85 | 54,10 | -4,42% | 302.427,00 |
| 13.10.2025 | 55,45 | 56,85 | 55,35 | 56,60 | 3,19% | 196.706,00 |
| 10.10.2025 | 57,60 | 57,65 | 54,85 | 54,85 | -4,69% | 208.793,00 |
| 09.10.2025 | 56,90 | 58,50 | 56,60 | 57,55 | 1,68% | 179.589,00 |
| 08.10.2025 | 56,15 | 57,00 | 55,90 | 56,60 | 0,18% | 185.837,00 |
| 07.10.2025 | 57,20 | 57,55 | 56,20 | 56,50 | -1,57% | 189.920,00 |
| 06.10.2025 | 58,10 | 58,55 | 57,40 | 57,40 | -1,29% | 159.494,00 |
| 03.10.2025 | 59,75 | 60,20 | 58,15 | 58,15 | -1,52% | 180.118,00 |
| 02.10.2025 | 59,20 | 60,40 | 57,05 | 59,05 | 0,34% | 411.582,00 |
| 01.10.2025 | 57,50 | 58,85 | 56,80 | 58,85 | 2,44% | 159.299,00 |
| 30.09.2025 | 56,50 | 57,50 | 56,30 | 57,45 | 0,88% | 156.256,00 |
| 29.09.2025 | 56,85 | 57,00 | 55,55 | 56,95 | 0,80% | 182.802,00 |
| 26.09.2025 | 55,05 | 56,65 | 55,00 | 56,50 | 2,63% | 196.012,00 |
| 25.09.2025 | 57,80 | 58,10 | 54,70 | 55,05 | -5,09% | 376.513,00 |
| 24.09.2025 | 59,30 | 59,30 | 57,80 | 58,00 | -2,60% | 275.226,00 |
| 23.09.2025 | 59,00 | 60,05 | 58,75 | 59,55 | 1,71% | 147.485,00 |
| 22.09.2025 | 58,10 | 58,60 | 57,80 | 58,55 | 0,52% | 101.854,00 |
| 19.09.2025 | 57,60 | 58,25 | 57,25 | 58,25 | 1,30% | 463.397,00 |
| 18.09.2025 | 57,00 | 57,55 | 56,10 | 57,50 | 2,13% | 172.397,00 |
| 17.09.2025 | 56,50 | 57,05 | 56,15 | 56,30 | 0,00% | 159.964,00 |
| 16.09.2025 | 57,30 | 57,75 | 56,10 | 56,30 | -2,00% | 138.946,00 |
| 15.09.2025 | 57,40 | 58,30 | 57,20 | 57,45 | 0,26% | 81.002,00 |
| 12.09.2025 | 57,15 | 57,55 | 56,40 | 57,30 | -0,35% | 143.828,00 |
| 09.09.2025 | 58,95 | 59,05 | 57,35 | 57,50 | -1,96% | 32.156,00 |
| 08.09.2025 | 58,05 | 58,95 | 58,05 | 58,65 | 1,82% | 54.397,00 |
| 05.09.2025 | 56,05 | 58,20 | 56,05 | 57,60 | 3,60% | 356.101,00 |
| 04.09.2025 | 55,70 | 56,50 | 55,40 | 55,60 | 0,36% | 194.812,00 |
| 03.09.2025 | 54,80 | 55,90 | 54,20 | 55,40 | 2,69% | 285.973,00 |
| 02.09.2025 | 56,65 | 56,85 | 53,60 | 53,95 | -5,02% | 354.645,00 |
| 01.09.2025 | 56,15 | 57,15 | 55,75 | 56,80 | 2,16% | 161.991,00 |
| 29.08.2025 | 56,00 | 56,55 | 55,45 | 55,60 | -1,42% | 221.221,00 |
| 28.08.2025 | 56,55 | 57,60 | 56,15 | 56,40 | 0,36% | 211.045,00 |
| 27.08.2025 | 57,35 | 57,40 | 55,85 | 56,20 | -2,01% | 206.115,00 |
| 26.08.2025 | 57,50 | 57,60 | 56,30 | 57,35 | -1,21% | 361.688,00 |
| 25.08.2025 | 59,00 | 59,15 | 57,85 | 58,05 | -2,27% | 148.948,00 |
| 22.08.2025 | 57,75 | 59,50 | 57,55 | 59,40 | 2,33% | 173.145,00 |
| 21.08.2025 | 59,25 | 59,55 | 57,80 | 58,05 | -1,78% | 112.854,00 |
| 20.08.2025 | 59,10 | 60,00 | 58,90 | 59,10 | -0,84% | 262.299,00 |
| 19.08.2025 | 58,50 | 59,70 | 58,50 | 59,60 | 1,79% | 201.021,00 |
| 18.08.2025 | 59,20 | 59,20 | 58,25 | 58,55 | -1,10% | 131.783,00 |
| 15.08.2025 | 59,45 | 59,65 | 58,90 | 59,20 | 0,34% | 155.904,00 |
| 14.08.2025 | 57,85 | 59,20 | 57,85 | 59,00 | 1,81% | 185.270,00 |
| 13.08.2025 | 58,45 | 58,45 | 57,55 | 57,95 | -0,26% | 144.802,00 |
| 12.08.2025 | 57,55 | 58,25 | 56,95 | 58,10 | 1,13% | 192.597,00 |
| 11.08.2025 | 58,40 | 58,40 | 57,25 | 57,45 | -1,54% | 155.575,00 |
| 08.08.2025 | 57,00 | 58,35 | 56,85 | 58,35 | 2,37% | 344.278,00 |
| 07.08.2025 | 55,50 | 57,80 | 55,45 | 57,00 | 3,26% | 287.269,00 |
| 06.08.2025 | 53,90 | 55,20 | 53,90 | 55,20 | 3,56% | 348.792,00 |
| 05.08.2025 | 52,65 | 53,50 | 52,65 | 53,30 | 1,91% | 157.560,00 |
| 04.08.2025 | 52,60 | 53,15 | 52,30 | 52,30 | 0,58% | 181.548,00 |
| 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 |