28,000€
4,48%
Echtzeit-Aktienkurs Kennametal Inc.
Bid:
Ask:
Aktienkurse zur Kennametal Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 27,20 | 27,20 | 26,80 | 26,80 | -1,47% | - |
| 19.10.2026 | 27,40 | 27,40 | 27,20 | 27,20 | -0,73% | - |
| 16.10.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 1,48% | - |
| 15.10.2026 | 27,40 | 27,40 | 27,00 | 27,00 | -2,88% | - |
| 14.10.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 13.10.2026 | 28,20 | 28,20 | 28,00 | 28,00 | -0,71% | - |
| 12.10.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 2,17% | - |
| 09.10.2026 | 28,00 | 28,00 | 27,60 | 27,60 | -0,72% | - |
| 08.10.2026 | 28,40 | 28,40 | 27,80 | 27,80 | -4,14% | - |
| 07.10.2026 | 29,40 | 29,40 | 29,00 | 29,00 | 0,00% | - |
| 06.10.2026 | 29,20 | 29,20 | 29,00 | 29,00 | 2,11% | - |
| 05.10.2026 | 28,80 | 28,80 | 28,40 | 28,40 | -0,70% | - |
| 02.10.2026 | 28,00 | 28,60 | 28,00 | 28,60 | 7,52% | - |
| 01.10.2026 | 27,00 | 27,00 | 26,60 | 26,60 | -1,48% | - |
| 30.09.2026 | 27,20 | 27,20 | 27,00 | 27,00 | -2,88% | - |
| 29.09.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 2,96% | - |
| 28.09.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 3,05% | - |
| 25.09.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
| 24.09.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 23.09.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 1,57% | - |
| 22.09.2026 | 25,40 | 25,40 | 25,40 | 25,40 | -1,55% | - |
| 21.09.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 18.09.2026 | 25,80 | 25,80 | 25,60 | 25,60 | -0,78% | - |
| 17.09.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 2,38% | - |
| 16.09.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 15.09.2026 | 25,20 | 25,20 | 25,00 | 25,00 | 1,63% | - |
| 14.09.2026 | 25,20 | 25,20 | 24,60 | 24,60 | -2,38% | - |
| 11.09.2026 | 25,00 | 25,20 | 25,00 | 25,20 | 2,44% | - |
| 10.09.2026 | 25,40 | 25,40 | 24,60 | 24,60 | -4,65% | - |
| 09.09.2026 | 26,00 | 26,00 | 25,80 | 25,80 | -0,77% | - |
| 08.09.2026 | 26,20 | 26,20 | 26,00 | 26,00 | -1,52% | - |
| 07.09.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 3,94% | - |
| 04.09.2026 | 25,00 | 25,40 | 25,00 | 25,40 | 2,42% | - |
| 03.09.2026 | 25,20 | 25,20 | 24,80 | 24,80 | 0,81% | - |
| 02.09.2026 | 25,00 | 25,00 | 24,60 | 24,60 | 0,00% | - |
| 01.09.2026 | 25,00 | 25,00 | 24,60 | 24,60 | -1,60% | - |
| 31.08.2026 | 25,20 | 25,20 | 25,00 | 25,00 | -2,34% | - |
| 28.08.2026 | 25,80 | 25,80 | 25,60 | 25,60 | 2,40% | - |
| 27.08.2026 | 25,60 | 25,60 | 25,00 | 25,00 | 0,00% | - |
| 26.08.2026 | 24,80 | 25,00 | 24,80 | 25,00 | 1,63% | - |
| 25.08.2026 | 25,00 | 25,00 | 24,60 | 24,60 | -2,38% | - |
| 24.08.2026 | 25,40 | 25,40 | 25,20 | 25,20 | -0,79% | - |
| 21.08.2026 | 25,20 | 25,40 | 25,20 | 25,40 | -0,78% | - |
| 20.08.2026 | 26,00 | 26,00 | 25,60 | 25,60 | -1,54% | - |
| 19.08.2026 | 26,20 | 26,20 | 26,00 | 26,00 | -4,41% | - |
| 18.08.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 2,26% | - |
| 17.08.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 2,31% | - |
| 14.08.2026 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | - |
| 13.08.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 12.08.2026 | 26,00 | 26,40 | 26,00 | 26,40 | -2,22% | 1.534,00 |
| 11.08.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 10.08.2026 | 28,00 | 28,00 | 27,00 | 27,00 | -7,53% | 500,00 |
| 07.08.2026 | 29,00 | 29,20 | 29,00 | 29,20 | 2,10% | - |
| 06.08.2026 | 29,40 | 29,40 | 28,60 | 28,60 | -7,74% | - |
| 05.08.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 2,65% | - |
| 04.08.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 2,72% | - |
| 03.08.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | - |
| 31.07.2026 | 28,80 | 29,00 | 28,80 | 29,00 | 0,00% | - |
| 30.07.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -3,97% | - |
| 29.07.2026 | 31,00 | 31,00 | 30,20 | 30,20 | -1,31% | - |
| 28.07.2026 | 30,80 | 30,80 | 30,60 | 30,60 | -1,29% | - |
| 27.07.2026 | 30,80 | 31,00 | 30,80 | 31,00 | 1,31% | - |
| 24.07.2026 | 30,40 | 30,60 | 30,40 | 30,60 | 0,00% | - |
| 23.07.2026 | 30,00 | 30,60 | 30,00 | 30,60 | 0,66% | - |
| 22.07.2026 | 29,80 | 30,40 | 29,80 | 30,40 | 4,83% | - |
| 21.07.2026 | 29,40 | 29,40 | 29,00 | 29,00 | -2,03% | - |
| 20.07.2026 | 29,20 | 29,60 | 29,20 | 29,60 | 3,50% | - |
| 17.07.2026 | 30,60 | 30,60 | 28,60 | 28,60 | -5,92% | - |
| 16.07.2026 | 30,00 | 30,40 | 30,00 | 30,40 | 2,01% | - |
| 15.07.2026 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 14.07.2026 | 29,20 | 29,80 | 29,20 | 29,80 | 3,47% | - |
| 13.07.2026 | 29,20 | 29,20 | 28,80 | 28,80 | 0,70% | - |
| 10.07.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 09.07.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 08.07.2026 | 28,80 | 28,80 | 28,60 | 28,60 | 0,00% | - |
| 07.07.2026 | 29,60 | 29,60 | 28,60 | 28,60 | -2,05% | - |
| 06.07.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 03.07.2026 | 29,00 | 29,00 | 29,00 | 29,00 | -2,03% | - |
| 02.07.2026 | 29,20 | 29,60 | 29,20 | 29,60 | 0,00% | - |
| 01.07.2026 | 30,40 | 30,40 | 29,60 | 29,60 | -1,99% | - |
| 30.06.2026 | 30,40 | 30,40 | 30,20 | 30,20 | -1,95% | - |
| 29.06.2026 | 31,20 | 31,20 | 30,80 | 30,80 | -3,14% | - |
| 26.06.2026 | 31,80 | 31,80 | 31,80 | 31,80 | 6,00% | - |
| 25.06.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -1,96% | - |
| 24.06.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 23.06.2026 | 30,60 | 30,60 | 30,60 | 30,60 | -2,55% | - |
| 22.06.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 19.06.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 18.06.2026 | 31,40 | 31,40 | 31,40 | 31,40 | 0,64% | - |
| 17.06.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 2,63% | - |
| 16.06.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 15.06.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 2,03% | - |
| 12.06.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 3,50% | - |
| 11.06.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -2,05% | - |
| 10.06.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 2,10% | - |
| 09.06.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 2,88% | - |
| 08.06.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 05.06.2026 | 28,00 | 28,00 | 27,80 | 27,80 | -0,71% | - |
| 04.06.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 03.06.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | - |