19,650€
1,81%
Echtzeit-Aktienkurs Kennametal
Bid:
Ask:
Aktienkurse zur Kennametal Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2025 | 19,10 | 19,70 | 19,10 | 19,70 | 2,07% | 31,00 |
| 14.03.2025 | 19,00 | 19,30 | 19,00 | 19,30 | -0,52% | - |
| 13.03.2025 | 18,90 | 19,40 | 18,90 | 19,40 | -2,02% | - |
| 12.03.2025 | 19,70 | 19,80 | 19,70 | 19,80 | -1,00% | - |
| 11.03.2025 | 19,90 | 20,80 | 19,90 | 20,00 | -3,85% | 11,00 |
| 10.03.2025 | 20,20 | 20,80 | 20,20 | 20,80 | 4,00% | - |
| 07.03.2025 | 19,90 | 20,80 | 19,90 | 20,00 | 1,01% | 77,00 |
| 06.03.2025 | 19,50 | 19,80 | 19,50 | 19,80 | 0,51% | - |
| 05.03.2025 | 19,60 | 19,70 | 19,60 | 19,70 | -0,51% | - |
| 04.03.2025 | 20,00 | 20,00 | 19,80 | 19,80 | -4,81% | - |
| 03.03.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 28.02.2025 | 20,60 | 21,00 | 20,60 | 21,00 | -0,94% | - |
| 27.02.2025 | 20,80 | 21,20 | 20,80 | 21,20 | 0,00% | - |
| 26.02.2025 | 20,80 | 21,20 | 20,80 | 21,20 | 1,92% | - |
| 25.02.2025 | 20,60 | 20,80 | 20,60 | 20,80 | -2,80% | - |
| 24.02.2025 | 20,80 | 21,40 | 20,80 | 21,40 | -0,93% | 82,00 |
| 21.02.2025 | 21,00 | 21,60 | 21,00 | 21,60 | 0,93% | - |
| 20.02.2025 | 21,00 | 21,40 | 21,00 | 21,40 | -0,93% | - |
| 19.02.2025 | 21,20 | 21,60 | 21,20 | 21,60 | 1,89% | - |
| 18.02.2025 | 21,00 | 22,00 | 21,00 | 21,20 | 0,95% | 68,00 |
| 17.02.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 14.02.2025 | 21,00 | 21,20 | 21,00 | 21,20 | -0,93% | - |
| 13.02.2025 | 20,80 | 21,80 | 20,80 | 21,40 | 2,88% | 26,00 |
| 12.02.2025 | 20,20 | 21,20 | 20,20 | 20,80 | -0,95% | 31,00 |
| 11.02.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
| 10.02.2025 | 21,20 | 21,40 | 21,20 | 21,40 | 0,94% | - |
| 07.02.2025 | 20,60 | 21,20 | 20,60 | 21,20 | -0,93% | - |
| 06.02.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 05.02.2025 | 22,00 | 22,80 | 21,20 | 21,60 | -3,57% | 231,00 |
| 04.02.2025 | 22,20 | 22,40 | 22,20 | 22,40 | -0,88% | - |
| 03.02.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 31.01.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
| 30.01.2025 | 22,40 | 23,20 | 22,40 | 23,20 | 0,87% | - |
| 29.01.2025 | 22,20 | 23,00 | 22,20 | 23,00 | 1,77% | - |
| 28.01.2025 | 22,20 | 22,60 | 22,20 | 22,60 | 0,00% | - |
| 27.01.2025 | 22,00 | 22,60 | 22,00 | 22,60 | 0,00% | - |
| 24.01.2025 | 22,40 | 22,60 | 22,40 | 22,60 | -1,74% | - |
| 23.01.2025 | 22,60 | 23,00 | 22,60 | 23,00 | -1,71% | - |
| 22.01.2025 | 23,20 | 23,40 | 23,20 | 23,40 | 0,00% | - |
| 21.01.2025 | 22,80 | 23,40 | 22,80 | 23,40 | 1,74% | - |
| 20.01.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -3,36% | - |
| 17.01.2025 | 23,20 | 23,80 | 23,20 | 23,80 | 2,59% | - |
| 16.01.2025 | 22,80 | 23,20 | 22,80 | 23,20 | -0,85% | - |
| 15.01.2025 | 22,80 | 23,40 | 22,80 | 23,40 | 0,00% | - |
| 14.01.2025 | 22,80 | 23,40 | 22,80 | 23,40 | 0,86% | - |
| 13.01.2025 | 22,60 | 23,20 | 22,60 | 23,20 | 0,87% | - |
| 10.01.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 09.01.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 08.01.2025 | 22,60 | 22,80 | 22,60 | 22,80 | 0,00% | - |
| 07.01.2025 | 22,60 | 22,80 | 22,60 | 22,80 | -1,72% | - |
| 06.01.2025 | 22,40 | 23,20 | 22,40 | 23,20 | 2,65% | - |
| 03.01.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -2,59% | - |
| 02.01.2025 | 22,60 | 23,20 | 22,60 | 23,20 | 2,65% | - |
| 30.12.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 27.12.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -4,96% | - |
| 23.12.2024 | 23,00 | 24,20 | 23,00 | 24,20 | 3,42% | 1,00 |
| 20.12.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | - |
| 19.12.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -3,25% | - |
| 18.12.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 17.12.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -5,38% | - |
| 16.12.2024 | 24,80 | 26,00 | 24,80 | 26,00 | 2,36% | 8,00 |
| 13.12.2024 | 25,20 | 25,40 | 25,20 | 25,40 | 1,60% | - |
| 12.12.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -3,10% | - |
| 11.12.2024 | 25,20 | 25,80 | 25,20 | 25,80 | 1,57% | - |
| 10.12.2024 | 25,20 | 25,40 | 25,20 | 25,40 | -2,31% | - |
| 09.12.2024 | 25,20 | 26,00 | 25,20 | 26,00 | 1,56% | - |
| 06.12.2024 | 25,80 | 25,80 | 25,60 | 25,60 | -3,76% | - |
| 05.12.2024 | 26,20 | 26,60 | 26,20 | 26,60 | -2,21% | - |
| 04.12.2024 | 26,60 | 27,20 | 26,60 | 27,20 | -0,73% | - |
| 03.12.2024 | 27,00 | 27,40 | 27,00 | 27,40 | 0,74% | - |
| 02.12.2024 | 26,80 | 27,20 | 26,80 | 27,20 | 0,74% | 100,00 |
| 29.11.2024 | 26,40 | 27,40 | 26,40 | 27,00 | 2,27% | 100,00 |
| 28.11.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -2,94% | - |
| 27.11.2024 | 26,60 | 27,20 | 26,60 | 27,20 | 0,00% | - |
| 26.11.2024 | 27,40 | 27,40 | 27,20 | 27,20 | -2,86% | - |
| 25.11.2024 | 27,20 | 28,00 | 27,20 | 28,00 | 0,72% | - |
| 22.11.2024 | 26,80 | 27,80 | 26,80 | 27,80 | 0,72% | - |
| 21.11.2024 | 26,80 | 27,70 | 26,20 | 27,60 | 5,34% | - |
| 20.11.2024 | 25,80 | 26,20 | 25,80 | 26,20 | -0,76% | - |
| 19.11.2024 | 26,00 | 26,40 | 26,00 | 26,40 | -1,49% | - |
| 18.11.2024 | 26,40 | 26,80 | 26,40 | 26,80 | -0,74% | - |
| 15.11.2024 | 26,40 | 27,00 | 26,40 | 27,00 | -2,88% | - |
| 14.11.2024 | 27,20 | 27,80 | 27,20 | 27,80 | 0,00% | - |
| 13.11.2024 | 27,00 | 27,80 | 27,00 | 27,80 | 0,00% | - |
| 12.11.2024 | 27,60 | 27,80 | 27,60 | 27,80 | 0,72% | - |
| 11.11.2024 | 26,80 | 27,60 | 26,80 | 27,60 | 0,73% | - |
| 08.11.2024 | 26,60 | 27,40 | 26,60 | 27,40 | -4,20% | - |
| 07.11.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 06.11.2024 | 24,40 | 28,80 | 24,40 | 28,80 | 21,01% | - |
| 05.11.2024 | 23,20 | 23,80 | 23,20 | 23,80 | 1,71% | - |
| 04.11.2024 | 22,80 | 23,40 | 22,80 | 23,40 | 1,74% | - |
| 01.11.2024 | 22,80 | 23,00 | 22,80 | 23,00 | 0,00% | - |
| 31.10.2024 | 22,60 | 23,00 | 22,60 | 23,00 | -2,54% | - |
| 30.10.2024 | 23,00 | 23,60 | 23,00 | 23,60 | 1,72% | - |
| 29.10.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 28.10.2024 | 22,60 | 23,20 | 22,60 | 23,20 | 0,00% | - |
| 25.10.2024 | 22,80 | 23,20 | 22,80 | 23,20 | 0,87% | - |
| 24.10.2024 | 22,80 | 23,00 | 22,80 | 23,00 | -1,71% | - |
| 23.10.2024 | 23,00 | 23,40 | 23,00 | 23,40 | 0,86% | - |
| 22.10.2024 | 22,80 | 23,20 | 22,80 | 23,20 | -1,69% | - |