48,905€
-0,64%
Echtzeit-Aktienkurs KION GROUP AG
Bid:
Ask:
Aktienkurse zur KION GROUP AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 48,90 | 48,90 | 48,64 | 48,74 | -0,98% | 486,00 |
27.03.2024 | 49,81 | 49,81 | 48,90 | 49,22 | -0,59% | 20,00 |
26.03.2024 | 49,34 | 49,83 | 49,34 | 49,51 | 0,63% | 500,00 |
25.03.2024 | 51,10 | 51,10 | 49,20 | 49,20 | -2,61% | 481,00 |
22.03.2024 | 50,84 | 51,56 | 50,52 | 50,52 | -0,82% | 511,00 |
21.03.2024 | 49,69 | 51,18 | 49,65 | 50,94 | 4,39% | 870,00 |
20.03.2024 | 48,92 | 48,92 | 48,80 | 48,80 | 0,02% | 365,00 |
19.03.2024 | 48,79 | 49,01 | 48,03 | 48,79 | 0,12% | 275,00 |
18.03.2024 | 48,91 | 48,99 | 48,73 | 48,73 | -0,29% | 166,00 |
15.03.2024 | 48,44 | 48,95 | 48,44 | 48,87 | 0,58% | 1.200,00 |
14.03.2024 | 48,93 | 48,93 | 48,59 | 48,59 | -0,84% | 1.000,00 |
13.03.2024 | 48,74 | 49,20 | 48,74 | 49,00 | 0,25% | 30,00 |
12.03.2024 | 48,88 | 48,88 | 48,31 | 48,88 | 0,68% | 425,00 |
11.03.2024 | 48,00 | 48,55 | 47,68 | 48,55 | 1,44% | 1.180,00 |
08.03.2024 | 47,41 | 48,54 | 47,41 | 47,86 | 1,18% | 1.684,00 |
07.03.2024 | 47,11 | 47,62 | 47,11 | 47,30 | 0,87% | 1.600,00 |
06.03.2024 | 45,72 | 46,92 | 45,72 | 46,89 | 2,87% | 200,00 |
05.03.2024 | 45,75 | 46,48 | 45,58 | 45,58 | -1,34% | 326,00 |
04.03.2024 | 47,38 | 47,38 | 46,20 | 46,20 | -2,35% | 325,00 |
01.03.2024 | 48,43 | 48,43 | 46,42 | 47,31 | 2,14% | 197,00 |
29.02.2024 | 43,91 | 46,95 | 43,91 | 46,32 | 6,19% | 1.846,00 |
28.02.2024 | 42,57 | 43,62 | 42,52 | 43,62 | 2,39% | 380,00 |
27.02.2024 | 42,31 | 43,01 | 42,31 | 42,60 | 1,60% | 198,00 |
26.02.2024 | 42,19 | 42,19 | 41,93 | 41,93 | -0,36% | 15,00 |
23.02.2024 | 42,50 | 42,50 | 42,08 | 42,08 | -1,06% | 640,00 |
22.02.2024 | 41,87 | 42,53 | 41,87 | 42,53 | 2,11% | 45,00 |
21.02.2024 | 41,37 | 41,68 | 41,37 | 41,65 | 1,19% | 875,00 |
20.02.2024 | 41,81 | 41,81 | 41,16 | 41,16 | -0,99% | 516,00 |
19.02.2024 | 41,97 | 41,97 | 41,57 | 41,57 | 0,12% | 138,00 |
16.02.2024 | 41,56 | 42,11 | 41,52 | 41,52 | 1,44% | 600,00 |
15.02.2024 | 43,02 | 43,02 | 40,93 | 40,93 | -3,06% | 720,00 |
14.02.2024 | 42,18 | 42,25 | 41,81 | 42,22 | 2,63% | 420,00 |
13.02.2024 | 42,47 | 42,47 | 41,14 | 41,14 | -3,06% | 151,00 |
12.02.2024 | 41,70 | 42,44 | 41,70 | 42,44 | 2,79% | 915,00 |
09.02.2024 | 41,90 | 41,90 | 41,29 | 41,29 | -0,67% | 125,00 |
08.02.2024 | 41,60 | 41,77 | 41,57 | 41,57 | 0,73% | 104,00 |
07.02.2024 | 41,92 | 41,92 | 41,27 | 41,27 | -1,83% | 98,00 |
06.02.2024 | 41,71 | 42,11 | 41,46 | 42,04 | 0,89% | 1.179,00 |
05.02.2024 | 43,21 | 43,32 | 41,67 | 41,67 | -3,34% | 2.230,00 |
02.02.2024 | 42,85 | 43,22 | 42,85 | 43,11 | 2,94% | 100,00 |
01.02.2024 | 42,40 | 42,70 | 41,88 | 41,88 | -0,71% | 395,00 |
31.01.2024 | 42,63 | 42,63 | 42,18 | 42,18 | -0,54% | 30,00 |
30.01.2024 | 44,14 | 44,14 | 42,06 | 42,41 | -0,54% | 405,00 |
29.01.2024 | 43,21 | 43,49 | 42,45 | 42,64 | -0,42% | 1.325,00 |
26.01.2024 | 41,66 | 43,10 | 41,66 | 42,82 | 4,21% | 1.270,00 |
25.01.2024 | 42,00 | 42,27 | 41,09 | 41,09 | -1,44% | 630,00 |
24.01.2024 | 40,98 | 42,19 | 40,98 | 41,69 | 3,84% | 1.483,00 |
23.01.2024 | 40,15 | 41,73 | 40,15 | 40,15 | 1,21% | 2.570,00 |
22.01.2024 | 39,46 | 39,80 | 39,46 | 39,67 | 1,59% | 86.503,00 |
19.01.2024 | 38,52 | 39,05 | 38,52 | 39,05 | 2,25% | 3.900,00 |
18.01.2024 | 37,39 | 38,19 | 37,39 | 38,19 | 2,69% | - |
17.01.2024 | 37,44 | 37,44 | 37,09 | 37,19 | -2,00% | 170,00 |
16.01.2024 | 37,83 | 37,95 | 37,83 | 37,95 | -0,71% | - |
15.01.2024 | 38,54 | 38,54 | 38,22 | 38,22 | -0,78% | 673,00 |
12.01.2024 | 38,93 | 39,01 | 38,52 | 38,52 | 0,23% | 80,00 |
11.01.2024 | 38,85 | 38,85 | 38,43 | 38,43 | 0,18% | - |
10.01.2024 | 38,81 | 38,81 | 38,28 | 38,36 | -0,52% | 242,00 |
09.01.2024 | 37,54 | 39,04 | 37,54 | 38,56 | 2,31% | 470,00 |
08.01.2024 | 36,84 | 37,69 | 36,84 | 37,69 | 2,92% | 1.187,00 |
05.01.2024 | 36,47 | 36,62 | 35,99 | 36,62 | -0,95% | 100,00 |
04.01.2024 | 37,18 | 37,18 | 36,97 | 36,97 | 0,35% | 280,00 |
03.01.2024 | 39,40 | 39,40 | 36,80 | 36,84 | -5,73% | 796,00 |
02.01.2024 | 39,45 | 39,60 | 39,08 | 39,08 | 0,64% | 72.414,00 |
29.12.2023 | 38,83 | 38,83 | 38,83 | 38,83 | 0,70% | - |
28.12.2023 | 39,03 | 39,03 | 38,56 | 38,56 | -0,95% | - |
27.12.2023 | 38,97 | 38,98 | 38,93 | 38,93 | 1,35% | 182,00 |
22.12.2023 | 38,87 | 38,87 | 38,41 | 38,41 | -0,44% | 262,00 |
21.12.2023 | 38,58 | 38,58 | 38,58 | 38,58 | -0,77% | - |
20.12.2023 | 38,69 | 39,13 | 38,69 | 38,88 | 0,10% | 730,00 |
19.12.2023 | 38,41 | 38,90 | 38,41 | 38,84 | 3,08% | 449,00 |
18.12.2023 | 38,66 | 38,66 | 37,68 | 37,68 | -1,72% | 333,00 |
15.12.2023 | 38,35 | 39,01 | 38,34 | 38,34 | 2,21% | 1.701,00 |
14.12.2023 | 36,79 | 38,00 | 36,79 | 37,51 | 8,54% | 9.208,00 |
13.12.2023 | 34,68 | 34,68 | 34,56 | 34,56 | 1,32% | - |
12.12.2023 | 34,38 | 34,51 | 34,07 | 34,11 | -0,29% | 221,00 |
11.12.2023 | 33,78 | 34,21 | 33,78 | 34,21 | 1,00% | 1.337,00 |
08.12.2023 | 33,89 | 33,97 | 33,77 | 33,87 | -1,08% | 204,00 |
07.12.2023 | 34,03 | 34,24 | 34,03 | 34,24 | 0,47% | - |
06.12.2023 | 34,30 | 34,30 | 33,82 | 34,08 | 0,12% | 1.196,00 |
05.12.2023 | 34,26 | 34,26 | 33,92 | 34,04 | -2,13% | 500,00 |
04.12.2023 | 34,78 | 34,78 | 34,78 | 34,78 | 1,61% | - |
01.12.2023 | 33,74 | 34,23 | 33,74 | 34,23 | 2,61% | 160,00 |
30.11.2023 | 33,76 | 33,76 | 33,36 | 33,36 | -1,74% | - |
29.11.2023 | 33,37 | 34,00 | 33,37 | 33,95 | 2,01% | 67,00 |
28.11.2023 | 32,39 | 33,28 | 32,39 | 33,28 | 1,22% | 125,00 |
27.11.2023 | 32,84 | 32,88 | 32,67 | 32,88 | 1,33% | 265,00 |
24.11.2023 | 31,77 | 32,45 | 31,77 | 32,45 | 1,22% | 80,00 |
23.11.2023 | 32,23 | 32,23 | 31,89 | 32,06 | -2,11% | 1.481,00 |
22.11.2023 | 31,71 | 32,75 | 31,71 | 32,75 | 0,24% | 2.807,00 |
21.11.2023 | 33,96 | 33,96 | 32,67 | 32,67 | -2,62% | 383,00 |
20.11.2023 | 33,76 | 33,78 | 33,41 | 33,55 | 0,87% | 607,00 |
17.11.2023 | 32,80 | 34,04 | 32,80 | 33,26 | -1,60% | 773,00 |
16.11.2023 | 33,80 | 33,80 | 33,80 | 33,80 | 0,48% | 50,00 |
15.11.2023 | 33,34 | 34,09 | 33,34 | 33,64 | 1,42% | 321,00 |
14.11.2023 | 31,61 | 33,17 | 31,61 | 33,17 | 4,47% | 810,00 |
13.11.2023 | 31,94 | 31,94 | 31,73 | 31,75 | 0,70% | 265,00 |
10.11.2023 | 31,53 | 31,53 | 31,53 | 31,53 | -1,07% | - |
09.11.2023 | 31,46 | 31,87 | 31,46 | 31,87 | 2,61% | - |
08.11.2023 | 30,58 | 31,06 | 30,53 | 31,06 | 2,51% | 100,00 |
07.11.2023 | 30,29 | 30,30 | 30,29 | 30,30 | -0,23% | - |