65,475€
1,99%
Echtzeit-Aktienkurs KION GROUP AG
Bid:
Ask:
Aktienkurse zur KION GROUP AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 64,10 | 65,30 | 64,05 | 65,30 | 1,71% | 360,00 |
| 02.12.2025 | 63,75 | 64,20 | 63,75 | 64,20 | 0,78% | 75,00 |
| 01.12.2025 | 63,90 | 63,90 | 63,70 | 63,70 | -1,16% | 383,00 |
| 28.11.2025 | 62,80 | 64,75 | 62,80 | 64,45 | 2,55% | 695,00 |
| 27.11.2025 | 62,00 | 62,85 | 62,00 | 62,85 | 0,48% | - |
| 26.11.2025 | 61,70 | 62,55 | 61,70 | 62,55 | 1,46% | 160,00 |
| 25.11.2025 | 60,10 | 61,65 | 60,10 | 61,65 | 2,24% | - |
| 24.11.2025 | 59,45 | 60,65 | 59,45 | 60,30 | 1,26% | 130,00 |
| 21.11.2025 | 57,45 | 59,55 | 57,45 | 59,55 | 2,67% | - |
| 20.11.2025 | 60,70 | 60,70 | 58,00 | 58,00 | -4,05% | 80,00 |
| 19.11.2025 | 59,80 | 60,45 | 59,80 | 60,45 | 0,42% | - |
| 18.11.2025 | 60,50 | 60,50 | 60,20 | 60,20 | -2,75% | 15,00 |
| 17.11.2025 | 61,85 | 63,05 | 61,85 | 61,90 | -0,16% | 256,00 |
| 14.11.2025 | 62,30 | 62,30 | 61,30 | 62,00 | -0,72% | 50,00 |
| 13.11.2025 | 63,20 | 63,20 | 62,45 | 62,45 | -1,26% | - |
| 12.11.2025 | 61,80 | 63,25 | 61,80 | 63,25 | 2,35% | - |
| 11.11.2025 | 61,35 | 61,80 | 61,35 | 61,80 | 0,41% | 200,00 |
| 10.11.2025 | 62,00 | 63,15 | 61,55 | 61,55 | -0,32% | 30,00 |
| 07.11.2025 | 60,00 | 61,85 | 60,00 | 61,75 | 2,07% | 300,00 |
| 06.11.2025 | 61,15 | 61,15 | 60,05 | 60,50 | -1,47% | 150,00 |
| 05.11.2025 | 61,25 | 61,40 | 61,25 | 61,40 | -1,52% | 66,00 |
| 04.11.2025 | 62,35 | 62,35 | 62,35 | 62,35 | -3,26% | - |
| 03.11.2025 | 61,65 | 64,60 | 61,65 | 64,45 | 5,48% | 2.075,00 |
| 31.10.2025 | 57,05 | 61,30 | 57,05 | 61,10 | 6,45% | 2.835,00 |
| 30.10.2025 | 56,60 | 57,40 | 56,60 | 57,40 | 0,61% | 200,00 |
| 29.10.2025 | 56,70 | 57,05 | 56,70 | 57,05 | 0,35% | - |
| 28.10.2025 | 56,50 | 57,00 | 56,50 | 56,85 | 0,09% | 10,00 |
| 27.10.2025 | 58,30 | 58,30 | 56,80 | 56,80 | -0,18% | 900,00 |
| 24.10.2025 | 55,80 | 57,05 | 55,80 | 56,90 | 1,61% | 230,00 |
| 23.10.2025 | 54,40 | 56,00 | 54,40 | 56,00 | 2,00% | - |
| 22.10.2025 | 54,80 | 54,90 | 54,80 | 54,90 | -0,18% | 25,00 |
| 21.10.2025 | 55,55 | 55,55 | 54,95 | 55,00 | -1,43% | 455,00 |
| 20.10.2025 | 54,95 | 55,80 | 54,95 | 55,80 | 1,55% | 90,00 |
| 17.10.2025 | 54,25 | 54,95 | 54,25 | 54,95 | 0,37% | 200,00 |
| 16.10.2025 | 53,20 | 54,75 | 53,20 | 54,75 | 3,40% | - |
| 15.10.2025 | 54,15 | 54,15 | 52,95 | 52,95 | -2,40% | 235,00 |
| 14.10.2025 | 55,65 | 55,65 | 54,25 | 54,25 | -3,73% | 100,00 |
| 13.10.2025 | 53,00 | 56,35 | 53,00 | 56,35 | 3,78% | 600,00 |
| 10.10.2025 | 57,30 | 57,30 | 54,30 | 54,30 | -5,40% | 500,00 |
| 09.10.2025 | 56,50 | 57,40 | 56,50 | 57,40 | 1,15% | - |
| 08.10.2025 | 56,10 | 56,80 | 56,10 | 56,75 | 0,98% | 128,00 |
| 07.10.2025 | 57,15 | 57,30 | 56,20 | 56,20 | -1,92% | 352,00 |
| 06.10.2025 | 58,35 | 58,35 | 57,30 | 57,30 | -1,04% | 50,00 |
| 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 |