32,545€
1,58%
Echtzeit-Aktienkurs KION GROUP AG
Bid:
Ask:
Aktienkurse zur KION GROUP AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 32,27 | 32,67 | 32,27 | 32,38 | 0,70% | 496,00 |
| 21.11.2024 | 33,07 | 33,22 | 31,80 | 32,16 | -2,50% | 264,00 |
| 20.11.2024 | 33,76 | 33,76 | 32,98 | 32,98 | -0,60% | 2.150,00 |
| 19.11.2024 | 34,20 | 34,20 | 33,18 | 33,18 | -3,94% | 200,00 |
| 18.11.2024 | 34,84 | 34,84 | 34,54 | 34,54 | -1,34% | 1.000,00 |
| 15.11.2024 | 35,00 | 35,01 | 34,96 | 35,01 | 0,03% | 600,00 |
| 14.11.2024 | 35,06 | 35,06 | 34,73 | 35,00 | 0,23% | 116,00 |
| 13.11.2024 | 34,92 | 34,92 | 34,92 | 34,92 | -0,99% | - |
| 12.11.2024 | 36,59 | 36,59 | 35,08 | 35,27 | -4,52% | 886,00 |
| 11.11.2024 | 36,79 | 36,94 | 36,79 | 36,94 | 2,53% | 80,00 |
| 08.11.2024 | 36,68 | 36,68 | 36,03 | 36,03 | -3,69% | 70,00 |
| 07.11.2024 | 35,73 | 37,41 | 35,73 | 37,41 | 4,32% | 100,00 |
| 06.11.2024 | 36,39 | 36,79 | 35,86 | 35,86 | 1,13% | 735,00 |
| 05.11.2024 | 35,24 | 35,46 | 35,24 | 35,46 | 0,51% | 2.200,00 |
| 04.11.2024 | 36,25 | 36,25 | 35,28 | 35,28 | -2,54% | - |
| 01.11.2024 | 35,76 | 36,46 | 35,76 | 36,20 | 1,63% | 337,00 |
| 31.10.2024 | 37,41 | 37,41 | 35,62 | 35,62 | -4,04% | 220,00 |
| 30.10.2024 | 38,10 | 38,29 | 37,12 | 37,12 | 5,63% | 875,00 |
| 29.10.2024 | 35,74 | 35,74 | 35,14 | 35,14 | -3,73% | - |
| 28.10.2024 | 36,54 | 36,54 | 36,50 | 36,50 | 2,79% | 120,00 |
| 25.10.2024 | 35,30 | 35,51 | 35,11 | 35,51 | 1,02% | 92,00 |
| 24.10.2024 | 35,14 | 35,48 | 35,14 | 35,15 | 1,41% | 224,00 |
| 23.10.2024 | 35,52 | 35,52 | 34,44 | 34,66 | -1,25% | 178,00 |
| 22.10.2024 | 35,22 | 35,26 | 35,02 | 35,10 | -0,31% | 185,00 |
| 21.10.2024 | 36,07 | 36,07 | 35,21 | 35,21 | -2,71% | - |
| 18.10.2024 | 35,86 | 36,49 | 35,86 | 36,19 | 2,84% | 865,00 |
| 17.10.2024 | 35,27 | 35,27 | 35,19 | 35,19 | -0,51% | - |
| 16.10.2024 | 35,33 | 35,37 | 35,33 | 35,37 | 0,14% | 49,00 |
| 15.10.2024 | 35,77 | 35,77 | 35,31 | 35,32 | -1,64% | 1.050,00 |
| 14.10.2024 | 35,62 | 35,99 | 35,62 | 35,91 | 1,07% | 1.381,00 |
| 11.10.2024 | 35,53 | 35,53 | 35,53 | 35,53 | -0,03% | 25,00 |
| 10.10.2024 | 35,52 | 35,54 | 35,52 | 35,54 | -1,63% | - |
| 09.10.2024 | 35,27 | 36,13 | 35,27 | 36,13 | 2,93% | - |
| 08.10.2024 | 36,18 | 36,18 | 35,10 | 35,10 | -3,73% | - |
| 07.10.2024 | 36,50 | 36,90 | 36,39 | 36,46 | 0,47% | 870,00 |
| 04.10.2024 | 34,63 | 36,73 | 34,63 | 36,29 | 6,17% | 878,00 |
| 03.10.2024 | 34,48 | 34,48 | 34,18 | 34,18 | -1,73% | - |
| 02.10.2024 | 33,80 | 34,78 | 33,80 | 34,78 | -0,63% | 1.735,00 |
| 01.10.2024 | 35,00 | 35,00 | 35,00 | 35,00 | -1,05% | - |
| 30.09.2024 | 36,79 | 36,79 | 35,37 | 35,37 | -3,47% | 470,00 |
| 27.09.2024 | 35,30 | 36,81 | 35,30 | 36,64 | 4,69% | 757,00 |
| 26.09.2024 | 35,00 | 35,29 | 35,00 | 35,00 | 3,06% | 200,00 |
| 25.09.2024 | 33,74 | 34,26 | 33,74 | 33,96 | 0,86% | 29,00 |
| 24.09.2024 | 34,20 | 34,89 | 33,67 | 33,67 | -0,47% | 75,00 |
| 23.09.2024 | 33,19 | 33,83 | 33,19 | 33,83 | 0,83% | 100,00 |
| 20.09.2024 | 34,58 | 34,59 | 33,51 | 33,55 | -3,51% | 118,00 |
| 19.09.2024 | 33,57 | 34,86 | 33,57 | 34,77 | 5,81% | 570,00 |
| 18.09.2024 | 32,71 | 32,86 | 32,71 | 32,86 | 1,11% | 50,00 |
| 17.09.2024 | 32,11 | 32,89 | 32,11 | 32,50 | 1,63% | 540,00 |
| 16.09.2024 | 32,52 | 32,52 | 31,97 | 31,98 | -0,53% | 141,00 |
| 13.09.2024 | 31,68 | 32,33 | 31,68 | 32,15 | 2,65% | 30,00 |
| 12.09.2024 | 31,98 | 32,04 | 31,32 | 31,32 | -0,48% | 1.085,00 |
| 11.09.2024 | 31,98 | 31,98 | 31,38 | 31,47 | 2,74% | 100,00 |
| 10.09.2024 | 31,12 | 31,12 | 30,63 | 30,63 | -1,86% | 381,00 |
| 09.09.2024 | 31,49 | 31,69 | 31,21 | 31,21 | -2,98% | 266,00 |
| 06.09.2024 | 33,46 | 33,46 | 32,17 | 32,17 | -4,57% | - |
| 05.09.2024 | 33,61 | 33,71 | 33,61 | 33,71 | -0,44% | 25,00 |
| 04.09.2024 | 34,19 | 34,19 | 33,86 | 33,86 | -0,67% | 20,00 |
| 03.09.2024 | 35,23 | 35,45 | 34,09 | 34,09 | -2,63% | 700,00 |
| 02.09.2024 | 34,52 | 35,01 | 34,52 | 35,01 | 0,17% | 30,00 |
| 30.08.2024 | 34,66 | 35,08 | 34,66 | 34,95 | 1,57% | 184,00 |
| 29.08.2024 | 34,47 | 34,85 | 34,41 | 34,41 | -0,52% | 30,00 |
| 28.08.2024 | 35,15 | 35,15 | 34,59 | 34,59 | -1,28% | - |
| 27.08.2024 | 35,19 | 35,19 | 35,04 | 35,04 | -1,18% | - |
| 26.08.2024 | 35,46 | 35,46 | 35,46 | 35,46 | 0,14% | - |
| 23.08.2024 | 34,92 | 35,41 | 34,92 | 35,41 | 2,13% | - |
| 22.08.2024 | 34,97 | 34,97 | 34,67 | 34,67 | 0,06% | 10,00 |
| 21.08.2024 | 34,88 | 34,96 | 34,59 | 34,65 | 0,46% | 1.130,00 |
| 20.08.2024 | 35,12 | 35,12 | 34,49 | 34,49 | -0,81% | - |
| 19.08.2024 | 34,82 | 34,82 | 34,77 | 34,77 | 0,75% | - |
| 16.08.2024 | 35,43 | 35,43 | 34,51 | 34,51 | -1,62% | 280,00 |
| 15.08.2024 | 34,60 | 35,08 | 34,60 | 35,08 | 1,65% | 315,00 |
| 14.08.2024 | 34,18 | 34,63 | 34,18 | 34,51 | 0,97% | 1.243,00 |
| 13.08.2024 | 33,78 | 34,18 | 33,78 | 34,18 | 1,42% | 50,00 |
| 12.08.2024 | 33,28 | 33,70 | 33,28 | 33,70 | 1,63% | 39,00 |
| 09.08.2024 | 32,65 | 33,16 | 32,65 | 33,16 | -0,18% | 75,00 |
| 08.08.2024 | 33,22 | 33,22 | 33,22 | 33,22 | 1,25% | 300,00 |
| 07.08.2024 | 32,45 | 33,58 | 32,45 | 32,81 | 1,20% | 1.131,00 |
| 06.08.2024 | 32,78 | 32,78 | 32,30 | 32,42 | 0,53% | 955,00 |
| 05.08.2024 | 30,92 | 32,25 | 30,92 | 32,25 | -0,68% | 1.542,00 |
| 02.08.2024 | 34,26 | 34,26 | 32,13 | 32,47 | -4,81% | 773,00 |
| 01.08.2024 | 36,67 | 36,67 | 34,11 | 34,11 | -6,88% | 1.805,00 |
| 31.07.2024 | 37,71 | 38,38 | 36,63 | 36,63 | -6,41% | 587,00 |
| 30.07.2024 | 38,47 | 39,23 | 38,47 | 39,14 | 2,73% | 310,00 |
| 29.07.2024 | 38,44 | 38,44 | 37,93 | 38,10 | -0,44% | 301,00 |
| 26.07.2024 | 38,27 | 38,27 | 38,27 | 38,27 | -0,13% | - |
| 25.07.2024 | 38,41 | 38,41 | 38,32 | 38,32 | -2,07% | - |
| 24.07.2024 | 39,69 | 39,69 | 39,13 | 39,13 | -2,20% | - |
| 23.07.2024 | 39,96 | 40,01 | 39,96 | 40,01 | 1,29% | - |
| 22.07.2024 | 39,50 | 39,50 | 39,50 | 39,50 | 2,38% | - |
| 19.07.2024 | 38,57 | 38,58 | 38,57 | 38,58 | -0,80% | 850,00 |
| 18.07.2024 | 38,64 | 38,89 | 38,64 | 38,89 | 0,99% | 65,00 |
| 17.07.2024 | 39,06 | 39,06 | 38,51 | 38,51 | -2,78% | 500,00 |
| 16.07.2024 | 39,05 | 39,86 | 39,05 | 39,61 | -1,47% | 64,00 |
| 15.07.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -0,84% | - |
| 12.07.2024 | 40,06 | 40,96 | 40,06 | 40,54 | 2,22% | 110,00 |
| 11.07.2024 | 38,51 | 39,66 | 38,51 | 39,66 | 3,12% | 215,00 |
| 10.07.2024 | 38,68 | 38,90 | 38,46 | 38,46 | 0,47% | 400,00 |
| 09.07.2024 | 39,00 | 39,01 | 37,98 | 38,28 | -2,55% | 282,00 |
| 08.07.2024 | 39,67 | 39,67 | 39,28 | 39,28 | -1,01% | 450,00 |