Echtzeit-Aktienkurs KION GROUP AG
Bid:
Ask:
Aktienkurse zur KION GROUP AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2023 | 33,84 | 34,25 | 33,35 | 33,35 | -1,88% | 210,00 |
| 02.06.2023 | 33,41 | 34,13 | 33,40 | 33,99 | 3,38% | 1.010,00 |
| 01.06.2023 | 33,00 | 33,00 | 32,88 | 32,88 | 0,83% | 87,00 |
| 31.05.2023 | 33,09 | 33,09 | 32,61 | 32,61 | -1,66% | 200,00 |
| 30.05.2023 | 33,26 | 33,26 | 33,16 | 33,16 | -1,13% | - |
| 29.05.2023 | 33,97 | 33,97 | 33,54 | 33,54 | -0,47% | 222,00 |
| 26.05.2023 | 32,94 | 33,70 | 32,94 | 33,70 | 3,09% | 391,00 |
| 25.05.2023 | 33,37 | 33,37 | 32,69 | 32,69 | -2,04% | 128,00 |
| 24.05.2023 | 33,87 | 33,87 | 33,37 | 33,37 | -2,77% | - |
| 23.05.2023 | 34,92 | 34,92 | 34,32 | 34,32 | -1,72% | 150,00 |
| 22.05.2023 | 34,92 | 34,92 | 34,92 | 34,92 | -1,19% | - |
| 19.05.2023 | 35,16 | 35,77 | 35,16 | 35,34 | 1,46% | 1.130,00 |
| 18.05.2023 | 34,82 | 34,83 | 34,82 | 34,83 | 0,29% | 154,00 |
| 17.05.2023 | 34,19 | 34,73 | 34,19 | 34,73 | 1,37% | - |
| 16.05.2023 | 34,37 | 34,37 | 34,26 | 34,26 | 0,20% | 210,00 |
| 15.05.2023 | 34,58 | 34,58 | 34,19 | 34,19 | 0,00% | 385,00 |
| 12.05.2023 | 34,46 | 34,54 | 34,19 | 34,19 | -2,87% | 1.000,00 |
| 11.05.2023 | 35,27 | 35,71 | 35,20 | 35,20 | 0,43% | 320,00 |
| 10.05.2023 | 36,61 | 36,61 | 34,94 | 35,05 | -4,16% | 134,00 |
| 09.05.2023 | 36,52 | 36,57 | 36,52 | 36,57 | -0,52% | - |
| 08.05.2023 | 37,45 | 37,45 | 36,76 | 36,76 | -1,97% | 8,00 |
| 05.05.2023 | 36,99 | 37,86 | 36,99 | 37,50 | 1,63% | 393,00 |
| 04.05.2023 | 38,24 | 38,50 | 36,90 | 36,90 | -2,89% | 162,00 |
| 03.05.2023 | 38,59 | 38,59 | 38,00 | 38,00 | -1,40% | 3.070,00 |
| 02.05.2023 | 37,58 | 38,74 | 37,58 | 38,54 | 3,57% | 5.925,00 |
| 28.04.2023 | 36,64 | 37,21 | 36,64 | 37,21 | 2,88% | 225,00 |
| 27.04.2023 | 35,15 | 36,24 | 35,15 | 36,17 | 1,86% | 459,00 |
| 26.04.2023 | 36,46 | 36,46 | 35,00 | 35,51 | -1,72% | 152,00 |
| 25.04.2023 | 36,25 | 36,69 | 36,13 | 36,13 | -0,71% | 2.870,00 |
| 24.04.2023 | 36,45 | 36,45 | 36,39 | 36,39 | -0,19% | 100,00 |
| 21.04.2023 | 37,45 | 37,45 | 35,74 | 36,46 | -2,85% | 1.505,00 |
| 20.04.2023 | 38,00 | 38,48 | 37,48 | 37,53 | -0,74% | 1.590,00 |
| 19.04.2023 | 35,83 | 37,86 | 35,49 | 37,81 | 4,68% | 1.732,00 |
| 18.04.2023 | 35,92 | 36,97 | 35,92 | 36,12 | 1,63% | 1.639,00 |
| 17.04.2023 | 35,60 | 35,60 | 35,23 | 35,54 | 2,04% | - |
| 14.04.2023 | 34,58 | 35,07 | 34,58 | 34,83 | 0,93% | 336,00 |
| 13.04.2023 | 34,27 | 34,51 | 34,27 | 34,51 | 2,53% | 66,00 |
| 12.04.2023 | 34,11 | 34,11 | 33,66 | 33,66 | -0,71% | - |
| 11.04.2023 | 33,50 | 34,04 | 33,30 | 33,90 | 2,57% | 977,00 |
| 06.04.2023 | 33,04 | 33,37 | 33,04 | 33,05 | 1,13% | 552,00 |
| 05.04.2023 | 34,33 | 34,33 | 32,52 | 32,68 | -4,61% | 130,00 |
| 04.04.2023 | 35,33 | 35,44 | 34,26 | 34,26 | -2,11% | 560,00 |
| 03.04.2023 | 34,88 | 35,59 | 34,88 | 35,00 | -1,44% | 420,00 |
| 31.03.2023 | 36,03 | 36,03 | 35,36 | 35,51 | -0,22% | 1.242,00 |
| 30.03.2023 | 35,28 | 36,20 | 35,28 | 35,59 | 1,11% | 8.838,00 |
| 29.03.2023 | 34,26 | 35,80 | 34,26 | 35,20 | 4,08% | 560,00 |
| 28.03.2023 | 33,74 | 34,10 | 33,56 | 33,82 | 1,53% | 1.533,00 |
| 27.03.2023 | 32,65 | 33,31 | 32,65 | 33,31 | 3,03% | 20,00 |
| 24.03.2023 | 32,99 | 33,07 | 31,98 | 32,33 | -1,91% | 289,00 |
| 23.03.2023 | 31,77 | 33,01 | 31,77 | 32,96 | 5,30% | 1.461,00 |
| 22.03.2023 | 30,89 | 31,85 | 30,89 | 31,30 | 0,77% | 590,00 |
| 21.03.2023 | 29,95 | 31,10 | 29,95 | 31,06 | 5,65% | 4.343,00 |
| 20.03.2023 | 28,71 | 29,40 | 27,94 | 29,40 | 2,23% | 2.565,00 |
| 17.03.2023 | 30,53 | 30,53 | 28,76 | 28,76 | -4,48% | 715,00 |
| 16.03.2023 | 30,54 | 30,54 | 29,91 | 30,11 | 0,84% | 113,00 |
| 15.03.2023 | 31,43 | 31,43 | 29,59 | 29,86 | -5,36% | 3.662,00 |
| 14.03.2023 | 31,14 | 31,55 | 30,52 | 31,55 | 0,96% | 237,00 |
| 13.03.2023 | 33,49 | 33,69 | 29,92 | 31,25 | -3,96% | 4.526,00 |
| 10.03.2023 | 33,53 | 33,53 | 32,54 | 32,54 | -4,94% | 200,00 |
| 09.03.2023 | 35,52 | 35,52 | 34,23 | 34,23 | -3,41% | 639,00 |
| 08.03.2023 | 36,25 | 36,25 | 34,92 | 35,44 | -0,20% | 1.262,00 |
| 07.03.2023 | 36,29 | 36,29 | 35,51 | 35,51 | -2,55% | 951,00 |
| 06.03.2023 | 36,50 | 36,50 | 35,60 | 36,44 | 1,25% | 628,00 |
| 03.03.2023 | 36,93 | 36,93 | 35,66 | 35,99 | -1,61% | 2.554,00 |
| 02.03.2023 | 36,26 | 38,65 | 36,11 | 36,58 | -3,18% | 1.464,00 |
| 01.03.2023 | 37,09 | 37,78 | 37,09 | 37,78 | 2,27% | 250,00 |
| 28.02.2023 | 36,66 | 36,94 | 36,66 | 36,94 | -0,30% | - |
| 27.02.2023 | 36,82 | 37,39 | 36,82 | 37,05 | 1,70% | 197,00 |
| 24.02.2023 | 36,94 | 36,94 | 36,43 | 36,43 | -2,91% | - |
| 23.02.2023 | 36,89 | 37,52 | 36,89 | 37,52 | 3,65% | 1.500,00 |
| 22.02.2023 | 35,97 | 36,25 | 35,97 | 36,20 | -0,66% | 2.360,00 |
| 21.02.2023 | 37,57 | 37,57 | 36,37 | 36,44 | -3,03% | 650,00 |
| 20.02.2023 | 37,90 | 38,32 | 37,58 | 37,58 | -0,13% | 470,00 |
| 17.02.2023 | 37,77 | 38,12 | 37,52 | 37,63 | -2,11% | 502,00 |
| 16.02.2023 | 39,09 | 39,09 | 38,19 | 38,44 | -1,59% | 1.830,00 |
| 15.02.2023 | 37,38 | 39,06 | 37,38 | 39,06 | 3,61% | 42,00 |
| 14.02.2023 | 37,46 | 37,70 | 37,22 | 37,70 | 0,27% | 575,00 |
| 13.02.2023 | 37,30 | 37,60 | 37,30 | 37,60 | 0,70% | 647,00 |
| 10.02.2023 | 37,91 | 37,91 | 37,33 | 37,34 | -1,87% | 2.679,00 |
| 09.02.2023 | 38,80 | 39,06 | 38,03 | 38,05 | -0,57% | 1.013,00 |
| 08.02.2023 | 39,27 | 39,27 | 38,27 | 38,27 | -2,74% | 400,00 |
| 07.02.2023 | 38,34 | 39,35 | 38,34 | 39,35 | 1,84% | 2.250,00 |
| 06.02.2023 | 40,43 | 40,68 | 38,64 | 38,64 | -4,94% | 1.119,00 |
| 03.02.2023 | 39,30 | 40,85 | 39,24 | 40,65 | 3,25% | 547,00 |
| 02.02.2023 | 39,47 | 40,02 | 38,91 | 39,37 | 1,47% | 2.692,00 |
| 01.02.2023 | 36,99 | 38,99 | 36,94 | 38,80 | 5,61% | 1.206,00 |
| 31.01.2023 | 36,53 | 37,10 | 36,53 | 36,74 | 0,25% | 1.042,00 |
| 30.01.2023 | 36,53 | 36,65 | 36,53 | 36,65 | -1,21% | 15,00 |
| 27.01.2023 | 36,64 | 37,27 | 36,62 | 37,10 | 1,62% | 2.244,00 |
| 26.01.2023 | 36,50 | 36,67 | 36,47 | 36,51 | 0,86% | 168,00 |
| 25.01.2023 | 36,50 | 36,94 | 36,20 | 36,20 | -1,50% | 2.595,00 |
| 24.01.2023 | 37,23 | 37,48 | 36,26 | 36,75 | -2,49% | 3.190,00 |
| 23.01.2023 | 36,54 | 37,69 | 36,54 | 37,69 | 4,09% | 2.335,00 |
| 20.01.2023 | 33,82 | 36,30 | 33,82 | 36,21 | 6,41% | 1.209,00 |
| 19.01.2023 | 35,01 | 35,11 | 33,51 | 34,03 | -2,80% | 609,00 |
| 18.01.2023 | 35,55 | 35,73 | 35,01 | 35,01 | -0,96% | 367,00 |
| 17.01.2023 | 36,49 | 36,49 | 35,11 | 35,35 | -2,94% | 4.447,00 |
| 16.01.2023 | 36,16 | 36,42 | 35,35 | 36,42 | 2,16% | 2.237,00 |
| 13.01.2023 | 34,91 | 36,18 | 34,91 | 35,65 | 4,85% | 3.551,00 |
| 12.01.2023 | 33,01 | 34,40 | 32,54 | 34,00 | -3,33% | 4.773,00 |