41,025€
1,40%
Echtzeit-Aktienkurs KION GROUP AG
Bid:
Ask:
Aktienkurse zur KION GROUP AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 41,45 | 41,51 | 41,24 | 41,50 | 2,57% | - |
| 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% | - |
| 11.06.2026 | 37,44 | 37,44 | 36,36 | 36,80 | -2,10% | 221,00 |
| 10.06.2026 | 38,35 | 38,35 | 37,59 | 37,59 | -1,98% | 20,00 |
| 09.06.2026 | 38,96 | 39,25 | 38,35 | 38,35 | -0,93% | 1.160,00 |
| 08.06.2026 | 39,66 | 39,66 | 38,71 | 38,71 | -3,15% | 10,00 |
| 05.06.2026 | 40,71 | 40,71 | 39,97 | 39,97 | -1,82% | - |
| 04.06.2026 | 40,81 | 41,16 | 40,71 | 40,71 | 0,00% | 208,00 |
| 03.06.2026 | 42,13 | 42,13 | 40,71 | 40,71 | -3,44% | 140,00 |
| 02.06.2026 | 41,62 | 42,45 | 41,62 | 42,16 | 1,30% | 588,00 |
| 01.06.2026 | 44,06 | 44,06 | 41,62 | 41,62 | -4,01% | 265,00 |
| 29.05.2026 | 43,41 | 43,77 | 43,36 | 43,36 | -0,64% | 210,00 |
| 28.05.2026 | 43,96 | 43,96 | 43,63 | 43,64 | -1,47% | - |
| 27.05.2026 | 44,47 | 44,78 | 44,29 | 44,29 | 0,09% | 220,00 |
| 26.05.2026 | 45,78 | 45,78 | 44,25 | 44,25 | -3,32% | 50,00 |
| 25.05.2026 | 44,86 | 45,77 | 44,86 | 45,77 | 4,38% | - |
| 22.05.2026 | 43,66 | 43,85 | 43,66 | 43,85 | 0,62% | - |
| 21.05.2026 | 44,04 | 44,04 | 43,56 | 43,58 | -0,62% | 118,00 |
| 20.05.2026 | 43,85 | 43,85 | 43,85 | 43,85 | -1,46% | - |
| 19.05.2026 | 44,50 | 44,50 | 44,50 | 44,50 | 1,81% | - |
| 18.05.2026 | 43,96 | 44,15 | 43,44 | 43,71 | -1,35% | 800,00 |
| 15.05.2026 | 45,06 | 45,30 | 44,31 | 44,31 | -2,12% | 270,00 |
| 14.05.2026 | 45,27 | 45,27 | 45,27 | 45,27 | -1,80% | - |
| 13.05.2026 | 46,10 | 46,10 | 46,10 | 46,10 | -1,73% | - |
| 11.05.2026 | 47,39 | 47,39 | 46,91 | 46,91 | -0,40% | 400,00 |
| 08.05.2026 | 47,25 | 47,69 | 47,10 | 47,10 | -5,06% | 130,00 |
| 07.05.2026 | 48,81 | 49,61 | 48,81 | 49,61 | 6,90% | 150,00 |
| 06.05.2026 | 46,41 | 46,41 | 46,41 | 46,41 | 1,55% | - |
| 05.05.2026 | 43,94 | 45,80 | 43,94 | 45,70 | 4,27% | 5.265,00 |
| 04.05.2026 | 44,96 | 44,96 | 43,83 | 43,83 | -0,77% | 200,00 |
| 30.04.2026 | 45,06 | 45,06 | 44,17 | 44,17 | 3,93% | - |
| 29.04.2026 | 43,32 | 43,32 | 42,50 | 42,50 | -1,23% | 254,00 |
| 28.04.2026 | 43,45 | 43,45 | 43,03 | 43,03 | -0,16% | - |
| 27.04.2026 | 43,36 | 43,73 | 43,10 | 43,10 | -1,58% | 201,00 |
| 24.04.2026 | 45,80 | 46,16 | 43,79 | 43,79 | -1,88% | 190,00 |
| 23.04.2026 | 44,44 | 44,63 | 44,44 | 44,63 | -0,45% | - |
| 22.04.2026 | 45,81 | 46,03 | 44,83 | 44,83 | -2,12% | 2.100,00 |
| 21.04.2026 | 47,49 | 47,49 | 45,80 | 45,80 | -2,51% | 2.300,00 |
| 20.04.2026 | 47,50 | 48,15 | 46,98 | 46,98 | -2,67% | 1.010,00 |
| 17.04.2026 | 47,50 | 48,92 | 47,09 | 48,27 | 2,31% | 201,00 |
| 16.04.2026 | 46,72 | 47,18 | 46,69 | 47,18 | 1,88% | 135,00 |
| 15.04.2026 | 45,38 | 46,31 | 45,38 | 46,31 | 2,21% | - |
| 14.04.2026 | 44,69 | 45,31 | 44,69 | 45,31 | 2,40% | - |
| 13.04.2026 | 43,75 | 44,25 | 43,75 | 44,25 | -0,87% | 265,00 |
| 10.04.2026 | 43,62 | 45,09 | 43,62 | 44,64 | 1,39% | 122,00 |
| 09.04.2026 | 44,54 | 44,54 | 44,03 | 44,03 | -1,17% | 160,00 |
| 08.04.2026 | 43,96 | 44,55 | 43,96 | 44,55 | 7,17% | 250,00 |
| 07.04.2026 | 42,02 | 42,02 | 41,57 | 41,57 | -0,55% | - |
| 02.04.2026 | 44,60 | 44,60 | 41,80 | 41,80 | -8,53% | 45,00 |
| 01.04.2026 | 45,80 | 46,00 | 45,70 | 45,70 | 1,33% | 30,00 |
| 31.03.2026 | 44,06 | 45,10 | 44,06 | 45,10 | 3,68% | 620,00 |
| 30.03.2026 | 44,46 | 44,46 | 43,50 | 43,50 | -3,85% | 530,00 |
| 27.03.2026 | 45,24 | 45,24 | 45,24 | 45,24 | 0,62% | - |
| 26.03.2026 | 45,08 | 45,08 | 44,48 | 44,96 | -0,79% | 15,00 |
| 25.03.2026 | 44,88 | 45,68 | 44,88 | 45,32 | 1,61% | 100,00 |
| 24.03.2026 | 45,36 | 45,36 | 44,60 | 44,60 | -3,17% | - |
| 23.03.2026 | 42,00 | 46,06 | 42,00 | 46,06 | 2,95% | 610,00 |
| 20.03.2026 | 44,74 | 44,74 | 44,74 | 44,74 | 0,00% | 100,00 |
| 19.03.2026 | 45,58 | 45,98 | 44,74 | 44,74 | -2,40% | 500,00 |
| 18.03.2026 | 46,82 | 47,12 | 45,84 | 45,84 | -1,38% | 306,00 |
| 17.03.2026 | 45,34 | 46,48 | 45,34 | 46,48 | 1,57% | - |