40,945€
0,58%
Echtzeit-Aktienkurs KION GROUP AG
Bid:
Ask:
Aktienkurse zur KION GROUP AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -0,73% | - |
| 12.05.2026 | 46,63 | 46,63 | 46,44 | 46,44 | -1,00% | 27,00 |
| 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% | - |
| 16.03.2026 | 45,72 | 46,24 | 45,48 | 45,76 | 0,57% | 585,00 |
| 13.03.2026 | 47,80 | 47,80 | 45,50 | 45,50 | -4,45% | 627,00 |
| 12.03.2026 | 48,02 | 48,02 | 47,62 | 47,62 | -3,13% | - |
| 11.03.2026 | 50,35 | 50,35 | 49,16 | 49,16 | -1,68% | 152,00 |
| 10.03.2026 | 49,42 | 50,60 | 49,42 | 50,00 | 2,12% | 100,00 |
| 09.03.2026 | 48,04 | 49,66 | 48,02 | 48,96 | -2,76% | 155,00 |
| 06.03.2026 | 52,15 | 52,15 | 50,35 | 50,35 | -2,99% | 268,00 |
| 05.03.2026 | 53,70 | 53,70 | 51,90 | 51,90 | -3,98% | 45,00 |
| 04.03.2026 | 52,95 | 54,05 | 52,95 | 54,05 | 2,85% | - |
| 03.03.2026 | 54,85 | 54,85 | 52,35 | 52,55 | -7,81% | 5,00 |
| 02.03.2026 | 56,05 | 57,40 | 56,05 | 57,00 | -0,87% | 879,00 |
| 27.02.2026 | 56,65 | 57,50 | 56,65 | 57,50 | 1,68% | - |
| 26.02.2026 | 58,15 | 58,15 | 56,55 | 56,55 | -9,66% | 20,00 |
| 25.02.2026 | 63,55 | 63,55 | 62,60 | 62,60 | -1,73% | 20,00 |
| 24.02.2026 | 64,40 | 64,40 | 63,70 | 63,70 | -1,16% | - |
| 23.02.2026 | 64,35 | 64,45 | 64,35 | 64,45 | -0,92% | - |
| 20.02.2026 | 64,75 | 65,90 | 64,75 | 65,05 | 0,39% | 100,00 |
| 19.02.2026 | 64,80 | 64,80 | 64,80 | 64,80 | -0,31% | - |
| 18.02.2026 | 64,45 | 65,00 | 64,45 | 65,00 | 0,78% | - |
| 17.02.2026 | 65,45 | 65,45 | 64,25 | 64,50 | -1,07% | 9,00 |
| 16.02.2026 | 63,95 | 65,20 | 63,95 | 65,20 | 1,88% | 15,00 |
| 13.02.2026 | 64,15 | 64,15 | 63,10 | 64,00 | -0,62% | 35,00 |
| 12.02.2026 | 63,40 | 64,50 | 63,40 | 64,40 | 1,26% | 100,00 |
| 11.02.2026 | 63,85 | 63,85 | 63,60 | 63,60 | -1,17% | - |
| 10.02.2026 | 61,80 | 64,35 | 61,80 | 64,35 | 4,80% | 131,00 |
| 09.02.2026 | 60,75 | 61,40 | 60,75 | 61,40 | 1,32% | 100,00 |
| 06.02.2026 | 60,85 | 60,85 | 60,60 | 60,60 | -0,74% | - |
| 05.02.2026 | 59,20 | 61,05 | 59,20 | 61,05 | 2,86% | 100,00 |
| 04.02.2026 | 59,35 | 60,05 | 59,35 | 59,35 | 0,34% | 175,00 |
| 03.02.2026 | 59,85 | 59,85 | 59,15 | 59,15 | -0,84% | - |
| 02.02.2026 | 58,40 | 60,30 | 58,40 | 59,65 | 0,93% | 170,00 |
| 30.01.2026 | 60,25 | 60,25 | 59,10 | 59,10 | -1,95% | 2,00 |
| 29.01.2026 | 62,93 | 63,98 | 59,78 | 60,28 | -3,79% | 120,00 |
| 28.01.2026 | 62,25 | 63,05 | 62,25 | 62,65 | 0,80% | 100,00 |
| 27.01.2026 | 62,45 | 62,50 | 62,15 | 62,15 | -0,40% | 70,00 |
| 26.01.2026 | 63,00 | 63,35 | 62,05 | 62,40 | -4,00% | 3.290,00 |
| 23.01.2026 | 65,40 | 65,40 | 64,80 | 65,00 | -0,69% | 10,00 |
| 22.01.2026 | 64,35 | 65,45 | 64,35 | 65,45 | 2,27% | - |
| 21.01.2026 | 62,00 | 64,00 | 61,95 | 64,00 | 3,06% | 246,00 |
| 20.01.2026 | 62,20 | 62,70 | 62,10 | 62,10 | -1,51% | 333,00 |
| 19.01.2026 | 62,40 | 63,05 | 61,80 | 63,05 | -1,10% | 595,00 |
| 16.01.2026 | 64,35 | 64,35 | 63,75 | 63,75 | -0,78% | - |
| 15.01.2026 | 63,60 | 65,15 | 63,60 | 64,25 | 1,18% | 1.595,00 |
| 14.01.2026 | 64,30 | 64,30 | 63,50 | 63,50 | -1,32% | 2.425,00 |
| 13.01.2026 | 65,75 | 65,75 | 64,05 | 64,35 | -2,05% | 197,00 |