34,685€
4,47%
Echtzeit-Aktienkurs KION GROUP AG
Bid:
Ask:
Aktienkurse zur KION GROUP AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.10.2026 | 33,20 | 34,96 | 33,20 | 34,96 | 5,30% | 50,00 |
| 28.10.2026 | 33,20 | 33,20 | 33,20 | 33,20 | -0,81% | - |
| 27.10.2026 | 33,46 | 33,47 | 33,46 | 33,47 | 0,42% | 120,00 |
| 26.10.2026 | 33,06 | 33,33 | 33,06 | 33,33 | 1,34% | 450,00 |
| 23.10.2026 | 33,06 | 33,61 | 32,89 | 32,89 | -1,76% | 1.338,00 |
| 22.10.2026 | 34,49 | 34,49 | 33,48 | 33,48 | -3,90% | 2.300,00 |
| 21.10.2026 | 34,84 | 34,84 | 34,84 | 34,84 | 3,54% | - |
| 20.10.2026 | 33,65 | 33,65 | 33,65 | 33,65 | 0,06% | - |
| 19.10.2026 | 34,40 | 34,40 | 33,63 | 33,63 | -0,62% | 16,00 |
| 16.10.2026 | 33,86 | 34,39 | 33,84 | 33,84 | 0,09% | 10,00 |
| 15.10.2026 | 34,06 | 34,06 | 33,49 | 33,81 | -2,37% | 167,00 |
| 14.10.2026 | 34,21 | 34,63 | 33,21 | 34,63 | 2,61% | 1.150,00 |
| 13.10.2026 | 33,75 | 33,75 | 33,75 | 33,75 | 0,00% | - |
| 12.10.2026 | 34,20 | 34,20 | 33,66 | 33,75 | -1,60% | 378,00 |
| 09.10.2026 | 33,67 | 34,38 | 33,67 | 34,30 | 1,87% | 1.753,00 |
| 08.10.2026 | 34,00 | 34,00 | 33,67 | 33,67 | -1,61% | 226,00 |
| 07.10.2026 | 35,31 | 35,31 | 34,02 | 34,22 | -5,05% | 1.133,00 |
| 06.10.2026 | 36,29 | 36,29 | 35,44 | 36,04 | 0,50% | 658,00 |
| 05.10.2026 | 35,51 | 36,23 | 35,51 | 35,86 | 0,62% | 784,00 |
| 02.10.2026 | 38,57 | 38,57 | 35,64 | 35,64 | -8,76% | 2.905,00 |
| 01.10.2026 | 39,46 | 39,46 | 39,06 | 39,06 | -2,81% | 100,00 |
| 30.09.2026 | 40,06 | 40,19 | 40,06 | 40,19 | 0,95% | 80,00 |
| 29.09.2026 | 39,81 | 39,81 | 39,81 | 39,81 | -0,23% | - |
| 28.09.2026 | 39,24 | 39,95 | 39,24 | 39,90 | 0,18% | 206,00 |
| 25.09.2026 | 39,76 | 39,83 | 39,50 | 39,83 | 0,66% | 2,00 |
| 24.09.2026 | 40,52 | 40,52 | 39,57 | 39,57 | -2,27% | 2.000,00 |
| 23.09.2026 | 41,56 | 41,56 | 40,49 | 40,49 | -2,60% | 50,00 |
| 22.09.2026 | 40,75 | 41,57 | 40,75 | 41,57 | 2,41% | 400,00 |
| 21.09.2026 | 41,02 | 41,02 | 39,81 | 40,59 | -0,02% | 2.251,00 |
| 18.09.2026 | 41,50 | 41,50 | 40,44 | 40,60 | -2,17% | 907,00 |
| 17.09.2026 | 41,76 | 41,76 | 41,50 | 41,50 | 0,00% | - |
| 16.09.2026 | 41,35 | 41,73 | 41,32 | 41,50 | 0,46% | 510,00 |
| 15.09.2026 | 40,65 | 41,31 | 40,65 | 41,31 | 1,32% | - |
| 14.09.2026 | 43,00 | 43,00 | 40,75 | 40,77 | -5,30% | 6,00 |
| 11.09.2026 | 43,39 | 44,19 | 43,05 | 43,05 | -1,19% | 433,00 |
| 10.09.2026 | 45,98 | 45,98 | 43,57 | 43,57 | -5,10% | 1,00 |
| 09.09.2026 | 47,92 | 48,28 | 45,91 | 45,91 | -4,13% | 101,00 |
| 08.09.2026 | 47,07 | 48,80 | 47,00 | 47,89 | 5,83% | 1.146,00 |
| 07.09.2026 | 45,69 | 45,69 | 45,01 | 45,25 | 0,35% | 760,00 |
| 04.09.2026 | 43,54 | 46,06 | 43,54 | 45,09 | 6,57% | 3.288,00 |
| 03.09.2026 | 42,31 | 42,31 | 42,31 | 42,31 | -0,35% | - |
| 02.09.2026 | 42,46 | 42,46 | 42,46 | 42,46 | -1,14% | - |
| 01.09.2026 | 43,78 | 43,78 | 42,95 | 42,95 | -2,32% | 239,00 |
| 31.08.2026 | 44,58 | 44,58 | 43,92 | 43,97 | -1,66% | 198,00 |
| 28.08.2026 | 44,46 | 44,71 | 44,46 | 44,71 | 0,90% | 83,00 |
| 27.08.2026 | 44,11 | 44,31 | 44,11 | 44,31 | 3,05% | - |
| 26.08.2026 | 42,26 | 43,00 | 42,26 | 43,00 | 1,39% | 100,00 |
| 25.08.2026 | 40,20 | 42,41 | 40,20 | 42,41 | 5,11% | 47,00 |
| 24.08.2026 | 40,96 | 40,96 | 40,35 | 40,35 | -1,18% | 3.100,00 |
| 21.08.2026 | 39,38 | 40,83 | 39,38 | 40,83 | 4,24% | - |
| 20.08.2026 | 39,75 | 39,78 | 39,17 | 39,17 | -2,85% | 235,00 |
| 19.08.2026 | 39,46 | 40,32 | 39,46 | 40,32 | 1,31% | 100,00 |
| 18.08.2026 | 39,86 | 39,86 | 39,80 | 39,80 | -0,65% | 90,00 |
| 17.08.2026 | 41,61 | 41,61 | 40,06 | 40,06 | -3,59% | - |
| 14.08.2026 | 41,46 | 42,13 | 41,46 | 41,55 | 0,97% | 109,00 |
| 13.08.2026 | 41,15 | 41,15 | 41,15 | 41,15 | -1,79% | - |
| 12.08.2026 | 40,90 | 41,90 | 40,90 | 41,90 | 5,14% | 210,00 |
| 11.08.2026 | 39,85 | 39,85 | 39,85 | 39,85 | 0,10% | - |
| 10.08.2026 | 40,65 | 40,65 | 39,60 | 39,81 | -3,47% | 219,00 |
| 07.08.2026 | 41,24 | 41,24 | 41,24 | 41,24 | 1,93% | - |
| 06.08.2026 | 40,46 | 40,46 | 40,46 | 40,46 | -0,69% | - |
| 05.08.2026 | 40,77 | 40,77 | 40,74 | 40,74 | 0,10% | 2,00 |
| 04.08.2026 | 40,06 | 40,70 | 40,06 | 40,70 | 2,36% | - |
| 03.08.2026 | 39,50 | 40,23 | 39,50 | 39,76 | 2,08% | 1.320,00 |
| 31.07.2026 | 40,25 | 40,25 | 38,24 | 38,95 | 0,03% | 690,00 |
| 30.07.2026 | 42,91 | 43,30 | 38,94 | 38,94 | -8,46% | 1.360,00 |
| 29.07.2026 | 42,54 | 42,54 | 42,54 | 42,54 | 1,60% | 240,00 |
| 28.07.2026 | 41,80 | 42,03 | 41,80 | 41,87 | -0,26% | 135,00 |
| 27.07.2026 | 41,10 | 41,98 | 41,10 | 41,98 | 4,90% | 175,00 |
| 24.07.2026 | 39,69 | 40,02 | 39,69 | 40,02 | -0,94% | 200,00 |
| 23.07.2026 | 40,95 | 40,95 | 40,40 | 40,40 | -2,70% | 500,00 |
| 22.07.2026 | 40,86 | 41,52 | 40,62 | 41,52 | 3,54% | 90,00 |
| 21.07.2026 | 39,66 | 40,10 | 39,66 | 40,10 | 1,24% | 50,00 |
| 20.07.2026 | 40,51 | 40,51 | 39,61 | 39,61 | -2,44% | 243,00 |
| 17.07.2026 | 40,96 | 40,96 | 40,60 | 40,60 | -0,88% | - |
| 16.07.2026 | 40,96 | 40,96 | 40,96 | 40,96 | -0,44% | - |
| 15.07.2026 | 39,80 | 41,18 | 39,80 | 41,14 | 4,15% | 170,00 |
| 14.07.2026 | 39,96 | 39,96 | 39,50 | 39,50 | -1,15% | 1.000,00 |
| 13.07.2026 | 40,06 | 40,54 | 39,96 | 39,96 | -2,08% | 135,00 |
| 10.07.2026 | 40,71 | 40,99 | 40,71 | 40,81 | -0,46% | 100,00 |
| 09.07.2026 | 41,55 | 41,55 | 41,00 | 41,00 | -1,23% | 1.000,00 |
| 08.07.2026 | 43,22 | 43,22 | 40,91 | 41,51 | -4,29% | 380,00 |
| 07.07.2026 | 45,86 | 45,91 | 43,37 | 43,37 | -1,48% | 310,00 |
| 06.07.2026 | 43,49 | 44,23 | 43,49 | 44,02 | 1,95% | 135,00 |
| 03.07.2026 | 41,46 | 43,18 | 41,46 | 43,18 | 8,22% | 35,00 |
| 02.07.2026 | 39,63 | 39,90 | 39,63 | 39,90 | -0,25% | 200,00 |
| 01.07.2026 | 38,56 | 40,00 | 38,56 | 40,00 | 5,46% | 15,00 |
| 30.06.2026 | 37,93 | 37,93 | 37,93 | 37,93 | 0,08% | - |
| 29.06.2026 | 38,20 | 38,20 | 37,90 | 37,90 | -0,16% | 160,00 |
| 26.06.2026 | 38,96 | 38,96 | 37,96 | 37,96 | -4,65% | 78,00 |
| 25.06.2026 | 39,33 | 39,81 | 39,33 | 39,81 | 0,78% | 335,00 |
| 24.06.2026 | 40,67 | 40,67 | 39,17 | 39,50 | -4,73% | 714,00 |
| 23.06.2026 | 41,46 | 41,46 | 41,46 | 41,46 | -0,86% | - |
| 22.06.2026 | 41,92 | 42,44 | 41,77 | 41,82 | -0,78% | 233,00 |
| 19.06.2026 | 42,00 | 42,34 | 42,00 | 42,15 | -0,05% | 150,00 |
| 18.06.2026 | 41,74 | 42,17 | 41,20 | 42,17 | 2,55% | 271,00 |
| 17.06.2026 | 41,14 | 41,27 | 41,12 | 41,12 | 0,29% | 320,00 |
| 16.06.2026 | 39,95 | 41,00 | 39,95 | 41,00 | 2,63% | 873,00 |
| 15.06.2026 | 38,47 | 40,64 | 38,47 | 39,95 | 8,18% | 1.370,00 |
| 12.06.2026 | 36,93 | 36,93 | 36,93 | 36,93 | 0,35% | - |