52,000€
-3,44%
Echtzeit-Aktienkurs KION GROUP AG
Bid:
Ask:
Aktienkurse zur KION GROUP AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 53,35 | 53,35 | 52,15 | 52,15 | -3,16% | 203,00 |
| 31.07.2025 | 52,60 | 55,05 | 52,60 | 53,85 | 3,16% | 202,00 |
| 30.07.2025 | 51,15 | 53,10 | 51,05 | 52,20 | 2,15% | 897,00 |
| 29.07.2025 | 51,60 | 52,35 | 51,10 | 51,10 | -0,87% | 825,00 |
| 28.07.2025 | 53,00 | 53,55 | 51,55 | 51,55 | -2,46% | 317,00 |
| 25.07.2025 | 51,90 | 52,90 | 51,90 | 52,85 | 1,34% | 653,00 |
| 24.07.2025 | 53,20 | 53,20 | 52,15 | 52,15 | -2,07% | - |
| 23.07.2025 | 51,05 | 53,25 | 51,05 | 53,25 | 5,65% | 12,00 |
| 22.07.2025 | 50,65 | 50,65 | 50,20 | 50,40 | -1,27% | 247,00 |
| 21.07.2025 | 50,25 | 51,60 | 50,25 | 51,05 | 1,29% | - |
| 18.07.2025 | 50,80 | 50,80 | 50,40 | 50,40 | -0,20% | 225,00 |
| 17.07.2025 | 52,35 | 53,65 | 50,50 | 50,50 | -3,44% | 2.095,00 |
| 16.07.2025 | 52,20 | 52,30 | 52,00 | 52,30 | -0,76% | 90,00 |
| 15.07.2025 | 52,15 | 53,00 | 52,15 | 52,70 | 0,67% | 262,00 |
| 14.07.2025 | 53,10 | 53,10 | 52,35 | 52,35 | -2,60% | 806,00 |
| 11.07.2025 | 54,05 | 54,10 | 53,60 | 53,75 | -1,29% | 300,00 |
| 10.07.2025 | 52,50 | 54,75 | 52,50 | 54,45 | 3,32% | 694,00 |
| 09.07.2025 | 51,60 | 53,75 | 51,60 | 52,70 | -1,22% | 575,00 |
| 08.07.2025 | 52,45 | 53,60 | 52,45 | 53,35 | 2,11% | 822,00 |
| 07.07.2025 | 50,80 | 52,45 | 50,80 | 52,25 | 1,95% | 1.249,00 |
| 04.07.2025 | 50,45 | 51,25 | 50,45 | 51,25 | 1,79% | 3.169,00 |
| 03.07.2025 | 48,20 | 50,35 | 48,20 | 50,35 | 4,59% | 953,00 |
| 02.07.2025 | 46,66 | 48,38 | 46,66 | 48,14 | 3,22% | 2.823,00 |
| 01.07.2025 | 46,88 | 46,88 | 46,30 | 46,64 | -0,93% | 148,00 |
| 30.06.2025 | 46,80 | 47,42 | 46,44 | 47,08 | 1,64% | 5.196,00 |
| 27.06.2025 | 45,66 | 46,68 | 45,66 | 46,32 | 1,40% | 3.285,00 |
| 26.06.2025 | 45,10 | 45,68 | 45,10 | 45,68 | 1,83% | 116,00 |
| 25.06.2025 | 43,96 | 45,46 | 43,96 | 44,86 | 1,95% | 307,00 |
| 24.06.2025 | 42,82 | 44,18 | 42,82 | 44,00 | 5,11% | 342,00 |
| 23.06.2025 | 41,42 | 41,86 | 41,42 | 41,86 | 0,29% | 351,00 |
| 20.06.2025 | 41,78 | 42,54 | 41,74 | 41,74 | 3,52% | 431,00 |
| 19.06.2025 | 40,58 | 41,36 | 40,32 | 40,32 | -2,56% | 4,00 |
| 18.06.2025 | 41,20 | 41,38 | 40,92 | 41,38 | -0,14% | 476,00 |
| 17.06.2025 | 41,26 | 41,50 | 41,26 | 41,44 | -0,62% | 128,00 |
| 16.06.2025 | 40,80 | 42,52 | 40,80 | 41,70 | 0,92% | 351,00 |
| 13.06.2025 | 41,00 | 42,06 | 41,00 | 41,32 | -3,82% | 807,00 |
| 12.06.2025 | 43,08 | 43,50 | 42,96 | 42,96 | -1,10% | 210,00 |
| 11.06.2025 | 42,86 | 43,66 | 42,86 | 43,44 | 0,88% | 170,00 |
| 10.06.2025 | 43,58 | 43,80 | 43,06 | 43,06 | -1,73% | 386,00 |
| 09.06.2025 | 43,62 | 44,08 | 43,62 | 43,82 | 0,05% | 397,00 |
| 06.06.2025 | 43,48 | 44,02 | 43,48 | 43,80 | 0,50% | 875,00 |
| 05.06.2025 | 43,34 | 44,00 | 43,34 | 43,58 | 0,05% | 514,00 |
| 04.06.2025 | 42,18 | 44,00 | 42,18 | 43,56 | 3,32% | 894,00 |
| 03.06.2025 | 41,56 | 42,32 | 41,36 | 42,16 | 1,25% | 1.040,00 |
| 02.06.2025 | 40,68 | 41,64 | 40,44 | 41,64 | 1,51% | 115,00 |
| 30.05.2025 | 41,16 | 41,58 | 41,02 | 41,02 | -0,49% | 351,00 |
| 29.05.2025 | 42,20 | 42,24 | 41,22 | 41,22 | 0,34% | - |
| 28.05.2025 | 41,12 | 41,68 | 41,08 | 41,08 | -2,56% | 143,00 |
| 27.05.2025 | 41,68 | 42,44 | 41,68 | 42,16 | 2,53% | 224,00 |
| 26.05.2025 | 41,12 | 41,12 | 41,12 | 41,12 | 1,23% | - |
| 23.05.2025 | 41,08 | 41,96 | 39,46 | 40,62 | -1,07% | 858,00 |
| 22.05.2025 | 40,74 | 41,20 | 40,74 | 41,06 | 0,29% | 191,00 |
| 21.05.2025 | 42,16 | 42,16 | 40,94 | 40,94 | -3,53% | 52,00 |
| 20.05.2025 | 41,60 | 42,44 | 41,60 | 42,44 | 1,00% | 1.000,00 |
| 19.05.2025 | 40,82 | 42,02 | 40,82 | 42,02 | 2,14% | 340,00 |
| 16.05.2025 | 41,70 | 41,94 | 40,98 | 41,14 | -1,86% | 1.120,00 |
| 15.05.2025 | 41,86 | 42,14 | 41,80 | 41,92 | -0,33% | 364,00 |
| 14.05.2025 | 42,52 | 42,98 | 41,94 | 42,06 | -1,50% | 866,00 |
| 13.05.2025 | 41,38 | 43,22 | 41,38 | 42,70 | 2,55% | 1.045,00 |
| 12.05.2025 | 41,26 | 41,98 | 41,26 | 41,64 | 4,05% | 765,00 |
| 09.05.2025 | 38,92 | 40,50 | 38,92 | 40,02 | 2,51% | 930,00 |
| 08.05.2025 | 38,34 | 39,10 | 38,30 | 39,04 | 2,36% | 291,00 |
| 07.05.2025 | 37,84 | 38,14 | 37,76 | 38,14 | 0,53% | 312,00 |
| 06.05.2025 | 38,62 | 38,62 | 36,76 | 37,94 | -1,51% | 627,00 |
| 05.05.2025 | 38,70 | 38,92 | 38,40 | 38,52 | 0,52% | 1.158,00 |
| 02.05.2025 | 37,52 | 38,32 | 37,52 | 38,32 | 2,13% | - |
| 30.04.2025 | 36,90 | 37,60 | 36,68 | 37,52 | 3,59% | 470,00 |
| 29.04.2025 | 36,52 | 36,52 | 36,22 | 36,22 | -0,77% | - |
| 28.04.2025 | 37,02 | 37,20 | 36,50 | 36,50 | -2,20% | 605,00 |
| 25.04.2025 | 35,32 | 37,32 | 35,32 | 37,32 | 4,95% | 240,00 |
| 24.04.2025 | 34,88 | 35,56 | 34,36 | 35,56 | 0,00% | 36,00 |
| 23.04.2025 | 34,90 | 35,86 | 34,62 | 35,56 | 4,34% | 650,00 |
| 22.04.2025 | 33,70 | 34,08 | 33,30 | 34,08 | 1,55% | 1.412,00 |
| 17.04.2025 | 33,02 | 33,72 | 33,02 | 33,56 | 2,19% | 202,00 |
| 16.04.2025 | 33,26 | 33,80 | 32,84 | 32,84 | -2,26% | 160,00 |
| 15.04.2025 | 33,02 | 34,06 | 33,02 | 33,60 | 1,39% | 919,00 |
| 14.04.2025 | 32,84 | 33,40 | 32,84 | 33,14 | 1,41% | 329,00 |
| 11.04.2025 | 32,70 | 33,18 | 30,94 | 32,68 | 1,81% | 204,00 |
| 10.04.2025 | 34,20 | 34,20 | 32,08 | 32,10 | -1,41% | 199,00 |
| 09.04.2025 | 29,14 | 33,74 | 29,14 | 32,56 | 12,28% | 988,00 |
| 08.04.2025 | 32,34 | 32,34 | 29,00 | 29,00 | -6,09% | 552,00 |
| 07.04.2025 | 30,28 | 31,50 | 28,16 | 30,88 | 0,26% | 2.235,00 |
| 04.04.2025 | 35,03 | 35,03 | 30,80 | 30,80 | -12,97% | 2.434,00 |
| 03.04.2025 | 36,01 | 36,32 | 35,10 | 35,39 | -4,79% | 666,00 |
| 02.04.2025 | 37,51 | 37,51 | 36,89 | 37,17 | -1,54% | 7,00 |
| 01.04.2025 | 38,17 | 38,49 | 37,72 | 37,75 | -1,82% | 872,00 |
| 31.03.2025 | 39,00 | 39,00 | 38,04 | 38,45 | -3,10% | 908,00 |
| 28.03.2025 | 40,82 | 40,82 | 39,40 | 39,68 | -3,22% | 1.441,00 |
| 27.03.2025 | 41,31 | 42,42 | 40,95 | 41,00 | -1,91% | 597,00 |
| 26.03.2025 | 43,30 | 43,30 | 41,80 | 41,80 | -2,77% | 1.079,00 |
| 25.03.2025 | 42,72 | 43,00 | 42,49 | 42,99 | 1,11% | 434,00 |
| 24.03.2025 | 43,96 | 44,51 | 42,52 | 42,52 | -1,41% | 517,00 |
| 21.03.2025 | 43,90 | 43,90 | 42,90 | 43,13 | -1,46% | 1.158,00 |
| 20.03.2025 | 46,60 | 46,60 | 43,77 | 43,77 | -5,93% | 738,00 |
| 19.03.2025 | 46,59 | 46,76 | 45,90 | 46,53 | 0,39% | 630,00 |
| 18.03.2025 | 46,49 | 47,53 | 45,97 | 46,35 | -0,30% | 1.099,00 |
| 17.03.2025 | 46,24 | 46,49 | 45,51 | 46,49 | 2,72% | 675,00 |
| 14.03.2025 | 42,60 | 45,59 | 42,60 | 45,26 | 6,09% | 1.784,00 |
| 13.03.2025 | 43,33 | 43,35 | 42,66 | 42,66 | -1,84% | 450,00 |
| 12.03.2025 | 42,48 | 44,03 | 42,48 | 43,46 | 2,45% | 354,00 |