45,580€
-0,57%
Echtzeit-Aktienkurs KION GROUP AG
Bid:
Ask:
Aktienkurse zur KION GROUP AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.03.2026 | 46,02 | 46,32 | 44,58 | 44,86 | -2,14% | 70.127,00 |
| 13.03.2026 | 47,22 | 47,26 | 45,38 | 45,84 | -4,54% | 487.211,00 |
| 12.03.2026 | 48,92 | 49,22 | 47,32 | 48,02 | -2,56% | 460.076,00 |
| 11.03.2026 | 50,05 | 50,10 | 48,72 | 49,28 | -2,90% | 404.319,00 |
| 10.03.2026 | 50,35 | 51,80 | 50,20 | 50,75 | 4,21% | 647.213,00 |
| 09.03.2026 | 49,00 | 49,24 | 47,84 | 48,70 | -3,37% | 465.514,00 |
| 06.03.2026 | 52,45 | 52,90 | 50,40 | 50,40 | -3,54% | 480.442,00 |
| 05.03.2026 | 54,05 | 54,35 | 52,00 | 52,25 | -3,95% | 354.879,00 |
| 04.03.2026 | 53,05 | 54,90 | 52,40 | 54,40 | 4,41% | 397.119,00 |
| 03.03.2026 | 55,00 | 55,25 | 51,40 | 52,10 | -8,68% | 547.401,00 |
| 02.03.2026 | 57,20 | 57,75 | 55,65 | 57,05 | -1,64% | 391.048,00 |
| 27.02.2026 | 56,95 | 58,65 | 56,75 | 58,00 | 2,75% | 555.817,00 |
| 26.02.2026 | 60,90 | 61,40 | 55,75 | 56,45 | -10,68% | 1.133.378,00 |
| 25.02.2026 | 63,70 | 63,70 | 62,25 | 63,20 | -0,86% | 368.097,00 |
| 24.02.2026 | 65,15 | 65,15 | 63,70 | 63,75 | -1,47% | 359.057,00 |
| 23.02.2026 | 65,40 | 65,75 | 64,25 | 64,70 | -1,30% | 248.477,00 |
| 20.02.2026 | 64,80 | 66,60 | 64,70 | 65,55 | 0,85% | 215.659,00 |
| 19.02.2026 | 65,10 | 65,75 | 64,40 | 65,00 | -0,54% | 180.574,00 |
| 18.02.2026 | 64,75 | 66,30 | 64,50 | 65,35 | 1,16% | 209.060,00 |
| 17.02.2026 | 65,25 | 65,45 | 63,70 | 64,60 | -1,22% | 194.347,00 |
| 16.02.2026 | 64,75 | 65,50 | 64,40 | 65,40 | 1,63% | 266.351,00 |
| 13.02.2026 | 65,00 | 65,00 | 61,80 | 64,35 | -0,54% | 334.372,00 |
| 12.02.2026 | 64,15 | 68,05 | 64,15 | 64,70 | 1,81% | 351.694,00 |
| 11.02.2026 | 64,05 | 64,70 | 62,60 | 63,55 | -1,24% | 300.322,00 |
| 10.02.2026 | 62,75 | 64,35 | 62,60 | 64,35 | 2,96% | 262.012,00 |
| 09.02.2026 | 61,55 | 62,80 | 60,90 | 62,50 | 2,38% | 211.649,00 |
| 06.02.2026 | 61,40 | 61,80 | 60,65 | 61,05 | -0,65% | 186.169,00 |
| 05.02.2026 | 59,65 | 61,45 | 59,30 | 61,45 | 3,10% | 279.930,00 |
| 04.02.2026 | 59,65 | 60,25 | 59,25 | 59,60 | 0,08% | 266.584,00 |
| 03.02.2026 | 60,40 | 60,50 | 59,00 | 59,55 | -0,33% | 290.319,00 |
| 02.02.2026 | 58,85 | 60,35 | 58,20 | 59,75 | 0,08% | 365.326,00 |
| 30.01.2026 | 59,00 | 60,45 | 58,60 | 59,70 | -1,97% | 355.151,00 |
| 29.01.2026 | 63,45 | 63,95 | 60,75 | 60,90 | -3,79% | 151.917,00 |
| 28.01.2026 | 62,30 | 63,40 | 62,20 | 63,30 | 1,28% | 230.855,00 |
| 27.01.2026 | 62,70 | 63,05 | 62,20 | 62,50 | -0,56% | 246.450,00 |
| 26.01.2026 | 63,30 | 63,90 | 62,00 | 62,85 | -3,90% | 334.527,00 |
| 23.01.2026 | 65,40 | 65,70 | 64,65 | 65,40 | -0,38% | 210.900,00 |
| 22.01.2026 | 64,45 | 65,65 | 64,40 | 65,65 | 3,39% | 249.904,00 |
| 21.01.2026 | 62,85 | 63,90 | 62,05 | 63,50 | 0,87% | 264.504,00 |
| 20.01.2026 | 62,45 | 63,20 | 61,55 | 62,95 | -0,32% | 250.137,00 |
| 19.01.2026 | 62,90 | 63,15 | 61,25 | 63,15 | -1,17% | 341.302,00 |
| 16.01.2026 | 64,95 | 65,25 | 63,75 | 63,90 | -1,46% | 277.788,00 |
| 15.01.2026 | 64,00 | 64,85 | 63,70 | 64,85 | 1,33% | 315.480,00 |
| 14.01.2026 | 64,75 | 65,00 | 63,55 | 64,00 | -0,93% | 335.442,00 |
| 13.01.2026 | 65,60 | 65,60 | 63,45 | 64,60 | -1,52% | 362.001,00 |
| 12.01.2026 | 67,60 | 67,80 | 64,90 | 65,60 | -3,10% | 525.970,00 |
| 09.01.2026 | 69,00 | 69,40 | 67,30 | 67,70 | -1,88% | 292.046,00 |
| 08.01.2026 | 69,75 | 70,00 | 68,70 | 69,00 | -1,50% | 250.306,00 |
| 07.01.2026 | 69,80 | 70,35 | 69,45 | 70,05 | 0,86% | 177.702,00 |
| 06.01.2026 | 70,40 | 70,45 | 68,75 | 69,45 | -1,14% | 161.613,00 |
| 05.01.2026 | 70,05 | 70,25 | 68,40 | 70,25 | 0,64% | 405.265,00 |
| 02.01.2026 | 68,70 | 70,05 | 67,25 | 69,80 | 2,27% | 171.446,00 |
| 30.12.2025 | 67,80 | 68,25 | 67,35 | 68,25 | 0,52% | 111.097,00 |
| 29.12.2025 | 66,95 | 67,90 | 66,80 | 67,90 | 1,57% | 120.741,00 |
| 23.12.2025 | 67,15 | 67,25 | 66,40 | 66,85 | -0,52% | 78.387,00 |
| 22.12.2025 | 67,00 | 67,45 | 66,40 | 67,20 | 0,83% | 107.737,00 |
| 19.12.2025 | 66,60 | 66,80 | 65,90 | 66,65 | 0,23% | 445.963,00 |
| 18.12.2025 | 63,70 | 66,50 | 63,70 | 66,50 | 3,99% | 308.060,00 |
| 17.12.2025 | 65,20 | 66,50 | 63,75 | 63,95 | 0,39% | 281.198,00 |
| 16.12.2025 | 63,50 | 64,50 | 63,45 | 63,70 | -1,55% | 343.397,00 |
| 15.12.2025 | 65,15 | 65,35 | 64,15 | 64,70 | -0,15% | 372.325,00 |
| 12.12.2025 | 67,00 | 67,10 | 64,80 | 64,80 | -2,63% | 208.624,00 |
| 11.12.2025 | 66,80 | 67,35 | 66,25 | 66,55 | 0,53% | 120.766,00 |
| 10.12.2025 | 65,90 | 66,30 | 64,60 | 66,20 | 0,76% | 119.765,00 |
| 09.12.2025 | 65,75 | 66,50 | 65,60 | 65,70 | 0,00% | 124.496,00 |
| 08.12.2025 | 66,25 | 66,90 | 65,30 | 65,70 | 0,92% | 111.279,00 |
| 05.12.2025 | 65,50 | 66,10 | 64,35 | 65,10 | -1,44% | 263.061,00 |
| 04.12.2025 | 66,15 | 67,00 | 65,70 | 66,05 | 1,23% | 160.302,00 |
| 03.12.2025 | 64,75 | 65,50 | 64,00 | 65,25 | 1,24% | 115.066,00 |
| 02.12.2025 | 63,75 | 64,45 | 63,30 | 64,45 | 0,39% | 141.856,00 |
| 01.12.2025 | 64,45 | 64,45 | 62,60 | 64,20 | -0,54% | 158.836,00 |
| 28.11.2025 | 63,50 | 64,65 | 63,30 | 64,55 | 1,89% | 197.486,00 |
| 27.11.2025 | 62,70 | 63,65 | 62,65 | 63,35 | 1,36% | 91.909,00 |
| 26.11.2025 | 61,95 | 62,50 | 61,15 | 62,50 | 1,54% | 148.382,00 |
| 25.11.2025 | 60,60 | 61,75 | 59,95 | 61,55 | 1,57% | 171.707,00 |
| 24.11.2025 | 59,75 | 61,05 | 59,40 | 60,60 | 2,19% | 269.542,00 |
| 21.11.2025 | 57,45 | 60,30 | 57,15 | 59,30 | -0,17% | 373.033,00 |
| 20.11.2025 | 61,95 | 61,95 | 59,35 | 59,40 | -1,57% | 193.050,00 |
| 19.11.2025 | 60,20 | 61,95 | 59,95 | 60,35 | 0,00% | 169.562,00 |
| 18.11.2025 | 60,80 | 61,55 | 60,00 | 60,35 | -3,67% | 280.577,00 |
| 17.11.2025 | 62,35 | 63,60 | 62,25 | 62,65 | 0,40% | 89.578,00 |
| 14.11.2025 | 62,25 | 63,10 | 60,90 | 62,40 | -0,48% | 320.832,00 |
| 13.11.2025 | 63,75 | 64,70 | 62,70 | 62,70 | -1,26% | 120.870,00 |
| 12.11.2025 | 62,35 | 63,50 | 61,70 | 63,50 | 2,83% | 139.865,00 |
| 11.11.2025 | 61,30 | 62,05 | 60,50 | 61,75 | 0,57% | 120.679,00 |
| 10.11.2025 | 62,50 | 63,15 | 61,40 | 61,40 | 0,41% | 156.673,00 |
| 07.11.2025 | 60,90 | 62,10 | 60,60 | 61,15 | 0,66% | 238.753,00 |
| 06.11.2025 | 60,80 | 61,80 | 60,15 | 60,75 | -1,46% | 279.418,00 |
| 05.11.2025 | 61,10 | 62,35 | 60,80 | 61,65 | -0,48% | 262.301,00 |
| 04.11.2025 | 62,75 | 63,00 | 61,90 | 61,95 | -3,20% | 316.959,00 |
| 03.11.2025 | 62,50 | 64,80 | 61,90 | 64,00 | 4,07% | 382.388,00 |
| 31.10.2025 | 58,15 | 61,70 | 58,15 | 61,50 | 6,86% | 400.541,00 |
| 30.10.2025 | 55,40 | 58,55 | 54,95 | 57,55 | 0,35% | 474.328,00 |
| 29.10.2025 | 56,95 | 57,35 | 55,90 | 57,35 | 0,44% | 290.004,00 |
| 28.10.2025 | 56,50 | 57,20 | 55,80 | 57,10 | 0,18% | 195.429,00 |
| 27.10.2025 | 57,70 | 58,00 | 56,55 | 57,00 | -0,26% | 207.841,00 |
| 24.10.2025 | 56,70 | 57,30 | 56,25 | 57,15 | 1,96% | 159.487,00 |
| 23.10.2025 | 54,70 | 57,80 | 54,55 | 56,05 | 2,28% | 398.449,00 |
| 22.10.2025 | 54,90 | 55,55 | 54,60 | 54,80 | -0,63% | 162.136,00 |
| 21.10.2025 | 55,80 | 56,00 | 54,80 | 55,15 | -1,25% | 123.123,00 |