25,500€
-1,92%
Echtzeit-Aktienkurs Kennametal
Bid:
Ask:
Aktienkurse zur Kennametal Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.06.2026 | 27,00 | 27,80 | 27,00 | 27,80 | 1,46% | - |
| 01.06.2026 | 28,00 | 28,00 | 27,40 | 27,40 | -2,84% | - |
| 29.05.2026 | 28,60 | 28,60 | 28,20 | 28,20 | -0,70% | - |
| 28.05.2026 | 29,60 | 29,60 | 28,40 | 28,40 | -5,96% | - |
| 27.05.2026 | 31,40 | 31,40 | 30,20 | 30,20 | -2,58% | - |
| 26.05.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 25.05.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 4,03% | - |
| 22.05.2026 | 30,20 | 30,20 | 29,80 | 29,80 | 0,00% | - |
| 21.05.2026 | 30,40 | 30,40 | 29,80 | 29,80 | 0,00% | - |
| 20.05.2026 | 29,60 | 29,80 | 29,60 | 29,80 | 2,05% | - |
| 19.05.2026 | 29,60 | 29,60 | 29,20 | 29,20 | 0,00% | - |
| 18.05.2026 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 15.05.2026 | 29,80 | 29,80 | 29,20 | 29,20 | -2,01% | 40,00 |
| 14.05.2026 | 29,80 | 29,80 | 29,80 | 29,80 | -1,32% | - |
| 13.05.2026 | 30,20 | 30,20 | 30,20 | 30,20 | -1,95% | - |
| 12.05.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 2,67% | - |
| 11.05.2026 | 30,40 | 30,40 | 30,00 | 30,00 | -14,77% | - |
| 08.05.2026 | 35,20 | 35,20 | 35,20 | 35,20 | -1,68% | - |
| 07.05.2026 | 36,60 | 36,60 | 35,80 | 35,80 | 6,55% | 300,00 |
| 06.05.2026 | 31,80 | 33,60 | 31,80 | 33,60 | 6,33% | 150,00 |
| 05.05.2026 | 31,20 | 31,60 | 31,20 | 31,60 | -1,25% | - |
| 04.05.2026 | 32,40 | 32,40 | 32,00 | 32,00 | -2,44% | - |
| 30.04.2026 | 32,60 | 32,80 | 32,60 | 32,80 | -1,20% | - |
| 29.04.2026 | 34,00 | 34,00 | 33,20 | 33,20 | 0,00% | 1.150,00 |
| 28.04.2026 | 33,60 | 33,60 | 33,20 | 33,20 | 0,61% | - |
| 27.04.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 24.04.2026 | 33,40 | 33,40 | 33,00 | 33,00 | -1,20% | - |
| 23.04.2026 | 32,80 | 33,40 | 32,80 | 33,40 | 2,45% | - |
| 22.04.2026 | 33,00 | 33,00 | 32,60 | 32,60 | -0,61% | - |