58,075€
-1,57%
Echtzeit-Aktienkurs KION GROUP AG
Bid:
Ask:
Aktienkurse zur KION GROUP AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.10.2025 | 59,00 | 60,00 | 57,90 | 57,90 | -1,86% | 60,00 |
| 02.10.2025 | 58,70 | 60,10 | 58,70 | 59,00 | 3,24% | 400,00 |
| 01.10.2025 | 57,15 | 57,15 | 57,15 | 57,15 | -0,52% | - |
| 30.09.2025 | 56,65 | 57,45 | 56,65 | 57,45 | 1,32% | 44,00 |
| 29.09.2025 | 56,50 | 56,90 | 56,50 | 56,70 | 0,53% | 25,00 |
| 26.09.2025 | 54,75 | 56,40 | 54,75 | 56,40 | 2,55% | 85,00 |
| 25.09.2025 | 58,05 | 58,05 | 54,85 | 55,00 | -6,46% | - |
| 24.09.2025 | 59,15 | 59,15 | 58,80 | 58,80 | -0,59% | 60,00 |
| 23.09.2025 | 58,30 | 59,45 | 58,30 | 59,15 | 1,28% | 8,00 |
| 22.09.2025 | 57,70 | 58,40 | 57,70 | 58,40 | 0,86% | 70,00 |
| 19.09.2025 | 57,25 | 57,90 | 57,25 | 57,90 | 1,31% | - |
| 18.09.2025 | 56,20 | 57,15 | 56,20 | 57,15 | 1,69% | - |
| 17.09.2025 | 56,20 | 56,20 | 56,20 | 56,20 | -0,27% | - |
| 16.09.2025 | 56,95 | 56,95 | 56,35 | 56,35 | -1,31% | 23,00 |
| 15.09.2025 | 57,20 | 57,20 | 57,10 | 57,10 | -0,17% | 103,00 |
| 12.09.2025 | 57,15 | 57,20 | 57,15 | 57,20 | 0,84% | - |
| 11.09.2025 | 56,75 | 57,38 | 56,45 | 56,73 | -0,22% | 44,00 |
| 10.09.2025 | 57,70 | 57,70 | 56,85 | 56,85 | -1,04% | 105,00 |
| 09.09.2025 | 58,45 | 59,13 | 57,30 | 57,45 | -1,92% | - |
| 08.09.2025 | 57,48 | 58,95 | 57,35 | 58,58 | 2,14% | 380,00 |
| 05.09.2025 | 55,55 | 57,35 | 55,55 | 57,35 | 3,33% | 35,00 |
| 04.09.2025 | 55,15 | 56,10 | 55,15 | 55,50 | 0,45% | 360,00 |
| 03.09.2025 | 54,30 | 55,45 | 54,30 | 55,25 | 1,75% | 590,00 |
| 02.09.2025 | 56,40 | 56,40 | 53,45 | 54,30 | -4,23% | 290,00 |
| 01.09.2025 | 55,50 | 56,70 | 55,50 | 56,70 | 1,70% | 20,00 |
| 29.08.2025 | 56,05 | 56,05 | 55,55 | 55,75 | -0,98% | 164,00 |
| 28.08.2025 | 55,60 | 56,30 | 55,60 | 56,30 | 0,27% | - |
| 27.08.2025 | 57,05 | 57,05 | 56,15 | 56,15 | -1,58% | 130,00 |
| 26.08.2025 | 57,50 | 57,50 | 56,35 | 57,05 | -1,72% | 550,00 |
| 25.08.2025 | 58,85 | 59,15 | 58,05 | 58,05 | -2,11% | 180,00 |
| 22.08.2025 | 57,50 | 59,45 | 57,50 | 59,30 | 2,60% | 278,00 |
| 21.08.2025 | 58,85 | 59,20 | 57,80 | 57,80 | -2,12% | 604,00 |
| 20.08.2025 | 58,95 | 59,90 | 58,95 | 59,05 | -0,25% | 335,00 |
| 19.08.2025 | 58,25 | 59,60 | 58,25 | 59,20 | 1,20% | 45,00 |
| 18.08.2025 | 59,20 | 59,20 | 58,50 | 58,50 | -1,02% | - |
| 15.08.2025 | 58,90 | 59,40 | 58,90 | 59,10 | 0,34% | 304,00 |
| 14.08.2025 | 57,25 | 58,95 | 57,25 | 58,90 | 2,35% | 640,00 |
| 13.08.2025 | 58,20 | 58,20 | 57,55 | 57,55 | -0,78% | 15,00 |
| 12.08.2025 | 57,35 | 58,00 | 57,15 | 58,00 | 1,13% | 975,00 |
| 11.08.2025 | 58,35 | 58,35 | 57,35 | 57,35 | -1,55% | 620,00 |
| 08.08.2025 | 56,95 | 58,25 | 56,95 | 58,25 | 2,19% | 495,00 |
| 07.08.2025 | 54,95 | 57,50 | 54,95 | 57,00 | 3,54% | 340,00 |
| 06.08.2025 | 53,45 | 55,05 | 53,45 | 55,05 | 3,48% | 370,00 |
| 05.08.2025 | 52,95 | 53,45 | 52,95 | 53,20 | 1,82% | 393,00 |
| 04.08.2025 | 52,00 | 52,80 | 52,00 | 52,25 | 0,19% | 180,00 |
| 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 |