30,825€
-12,90%
Echtzeit-Aktienkurs KION GROUP AG
Bid:
Ask:
Aktienkurse zur KION GROUP AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 35,30 | 35,45 | 29,76 | 31,38 | -11,35% | 2.234,00 |
| 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 |
| 10.01.2025 | 34,08 | 34,11 | 33,00 | 33,27 | -1,45% | 1.064,00 |
| 09.01.2025 | 34,01 | 34,01 | 33,55 | 33,76 | -1,23% | 651,00 |
| 08.01.2025 | 34,93 | 35,01 | 34,18 | 34,18 | -1,92% | 67,00 |
| 07.01.2025 | 34,44 | 35,31 | 34,44 | 34,85 | 8,60% | 1.575,00 |
| 06.01.2025 | 31,18 | 32,09 | 31,18 | 32,09 | 1,61% | 428,00 |
| 03.01.2025 | 31,58 | 31,58 | 31,58 | 31,58 | 0,48% | - |
| 02.01.2025 | 31,47 | 31,68 | 31,43 | 31,43 | -1,78% | 264,00 |
| 30.12.2024 | 32,00 | 32,00 | 32,00 | 32,00 | 0,57% | 20,00 |
| 27.12.2024 | 31,81 | 32,09 | 31,73 | 31,82 | 1,34% | 120,00 |
| 23.12.2024 | 31,51 | 31,51 | 31,10 | 31,40 | 0,64% | 305,00 |
| 20.12.2024 | 30,60 | 31,20 | 30,38 | 31,20 | 0,58% | 313,00 |
| 19.12.2024 | 31,50 | 31,50 | 31,02 | 31,02 | -1,52% | 359,00 |
| 18.12.2024 | 32,12 | 32,12 | 31,50 | 31,50 | -2,26% | 200,00 |
| 17.12.2024 | 32,34 | 32,81 | 32,23 | 32,23 | -1,71% | 241,00 |
| 16.12.2024 | 33,09 | 33,09 | 32,79 | 32,79 | -1,21% | 22,00 |
| 13.12.2024 | 33,84 | 33,84 | 33,19 | 33,19 | -1,86% | 126,00 |
| 12.12.2024 | 35,39 | 35,39 | 33,82 | 33,82 | -4,49% | 185,00 |
| 11.12.2024 | 35,12 | 35,41 | 35,00 | 35,41 | 0,20% | 327,00 |
| 10.12.2024 | 35,62 | 35,83 | 35,34 | 35,34 | -1,12% | 100,00 |
| 09.12.2024 | 35,59 | 35,74 | 35,59 | 35,74 | 1,19% | 20,00 |
| 06.12.2024 | 34,57 | 35,61 | 34,57 | 35,32 | 2,88% | 946,00 |
| 05.12.2024 | 34,65 | 34,90 | 34,33 | 34,33 | -0,92% | 1.300,00 |
| 04.12.2024 | 33,86 | 34,65 | 33,86 | 34,65 | 3,40% | 150,00 |
| 03.12.2024 | 33,99 | 33,99 | 33,47 | 33,51 | -0,83% | 249,00 |
| 02.12.2024 | 33,45 | 33,83 | 33,45 | 33,79 | 0,27% | 502,00 |
| 29.11.2024 | 33,77 | 34,00 | 33,70 | 33,70 | 3,37% | 560,00 |
| 28.11.2024 | 32,97 | 32,97 | 32,60 | 32,60 | 0,18% | 1,00 |
| 27.11.2024 | 32,69 | 32,85 | 32,36 | 32,54 | -1,84% | 645,00 |
| 26.11.2024 | 32,59 | 33,15 | 32,59 | 33,15 | 0,45% | - |
| 25.11.2024 | 32,82 | 33,08 | 32,82 | 33,00 | 1,91% | 67,00 |
| 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 |