42,450€
0,69%
Echtzeit-Aktienkurs KION GROUP AG
Bid:
Ask:
Aktienkurse zur KION GROUP AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 42,38 | 42,47 | 42,18 | 42,45 | 0,69% | 4,00 |
| 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 |
| 11.03.2025 | 42,41 | 42,98 | 42,41 | 42,42 | -0,47% | 90,00 |
| 10.03.2025 | 46,24 | 46,24 | 42,61 | 42,62 | -6,43% | 437,00 |
| 07.03.2025 | 45,29 | 45,55 | 44,52 | 45,55 | 1,09% | 681,00 |
| 06.03.2025 | 44,99 | 47,32 | 44,47 | 45,06 | 0,90% | 1.609,00 |
| 05.03.2025 | 38,99 | 44,75 | 38,99 | 44,66 | 18,90% | 4.977,00 |
| 04.03.2025 | 40,45 | 40,45 | 37,12 | 37,56 | -4,33% | 1.596,00 |
| 03.03.2025 | 38,94 | 39,96 | 38,94 | 39,26 | 1,42% | 487,00 |
| 28.02.2025 | 39,33 | 39,33 | 38,00 | 38,71 | -3,27% | 327,00 |
| 27.02.2025 | 40,58 | 42,38 | 40,02 | 40,02 | 0,91% | 3.392,00 |
| 26.02.2025 | 40,15 | 40,15 | 39,66 | 39,66 | 0,86% | - |
| 25.02.2025 | 39,43 | 39,76 | 39,32 | 39,32 | 0,28% | 55,00 |
| 24.02.2025 | 39,25 | 40,05 | 39,21 | 39,21 | -0,36% | 534,00 |
| 21.02.2025 | 38,30 | 39,35 | 38,30 | 39,35 | 2,18% | 125,00 |
| 20.02.2025 | 39,35 | 39,97 | 38,51 | 38,51 | -0,95% | 970,00 |
| 19.02.2025 | 39,95 | 40,14 | 38,54 | 38,88 | -2,65% | 409,00 |
| 18.02.2025 | 39,82 | 40,78 | 39,82 | 39,94 | -0,45% | 816,00 |
| 17.02.2025 | 38,80 | 40,44 | 38,80 | 40,12 | 4,89% | 8.192,00 |
| 14.02.2025 | 39,27 | 39,39 | 38,25 | 38,25 | -1,95% | 1.420,00 |
| 13.02.2025 | 38,94 | 39,35 | 38,94 | 39,01 | 1,01% | 72,00 |
| 12.02.2025 | 38,03 | 38,62 | 38,03 | 38,62 | 1,95% | 466,00 |
| 11.02.2025 | 37,60 | 37,88 | 37,60 | 37,88 | -0,34% | 643,00 |
| 10.02.2025 | 35,91 | 38,03 | 35,91 | 38,01 | 5,03% | 2.320,00 |
| 07.02.2025 | 36,03 | 36,79 | 35,90 | 36,19 | 0,81% | 1.145,00 |
| 06.02.2025 | 33,86 | 35,94 | 33,86 | 35,90 | 5,56% | 3.654,00 |
| 05.02.2025 | 34,96 | 34,96 | 33,26 | 34,01 | -4,47% | 2.823,00 |
| 04.02.2025 | 34,56 | 39,15 | 34,56 | 35,60 | 2,48% | 5.264,00 |
| 03.02.2025 | 34,80 | 34,80 | 34,74 | 34,74 | -2,83% | 2,00 |
| 31.01.2025 | 35,55 | 35,75 | 35,55 | 35,75 | 0,70% | - |
| 30.01.2025 | 34,96 | 35,50 | 34,96 | 35,50 | 2,31% | 200,00 |
| 29.01.2025 | 34,69 | 35,17 | 34,69 | 34,70 | 0,70% | 250,00 |
| 28.01.2025 | 34,49 | 34,49 | 34,46 | 34,46 | -0,40% | - |
| 27.01.2025 | 34,92 | 34,92 | 34,60 | 34,60 | -3,22% | 560,00 |
| 24.01.2025 | 35,25 | 36,00 | 35,25 | 35,75 | 3,26% | 2.030,00 |
| 23.01.2025 | 34,00 | 34,62 | 33,49 | 34,62 | 1,41% | 52,00 |
| 22.01.2025 | 33,95 | 34,14 | 33,95 | 34,14 | 0,00% | - |
| 21.01.2025 | 33,74 | 34,14 | 33,74 | 34,14 | 0,29% | 120,00 |
| 20.01.2025 | 34,04 | 34,04 | 34,04 | 34,04 | 0,62% | 200,00 |
| 17.01.2025 | 33,23 | 33,99 | 33,23 | 33,83 | 2,45% | 378,00 |
| 16.01.2025 | 34,02 | 34,02 | 33,02 | 33,02 | -2,19% | 2,00 |
| 15.01.2025 | 32,94 | 34,19 | 32,93 | 33,76 | 4,26% | 3.541,00 |
| 14.01.2025 | 32,22 | 32,55 | 32,22 | 32,38 | -0,52% | 70,00 |
| 13.01.2025 | 32,64 | 32,65 | 31,94 | 32,55 | -2,16% | 1.217,00 |