33,100€
2,80%
Echtzeit-Aktienkurs Kennametal
Bid:
Ask:
Aktienkurse zur Kennametal Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 32,40 | 32,60 | 32,40 | 32,60 | 1,24% | - |
| 16.04.2026 | 32,00 | 32,20 | 32,00 | 32,20 | 1,26% | - |
| 15.04.2026 | 32,80 | 32,80 | 31,80 | 31,80 | -3,64% | - |
| 14.04.2026 | 33,20 | 33,20 | 33,00 | 33,00 | 1,23% | - |
| 13.04.2026 | 32,80 | 32,80 | 32,60 | 32,60 | 0,00% | - |
| 10.04.2026 | 33,00 | 33,00 | 32,60 | 32,60 | 2,52% | - |
| 09.04.2026 | 32,20 | 32,20 | 31,80 | 31,80 | 0,63% | - |
| 08.04.2026 | 31,60 | 31,60 | 31,60 | 31,60 | 3,27% | - |
| 07.04.2026 | 31,20 | 31,20 | 30,60 | 30,60 | -1,29% | - |
| 02.04.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -0,64% | - |
| 01.04.2026 | 31,00 | 31,20 | 31,00 | 31,20 | 2,63% | - |
| 31.03.2026 | 30,20 | 30,40 | 30,20 | 30,40 | 0,00% | - |
| 30.03.2026 | 31,20 | 31,20 | 30,40 | 30,40 | -1,30% | - |
| 27.03.2026 | 30,80 | 30,80 | 30,80 | 30,80 | -1,28% | - |
| 26.03.2026 | 31,20 | 31,20 | 31,20 | 31,20 | 1,96% | - |
| 25.03.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | - |
| 24.03.2026 | 30,60 | 30,60 | 30,60 | 30,60 | 4,79% | - |
| 23.03.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -2,67% | - |
| 20.03.2026 | 30,40 | 30,40 | 30,00 | 30,00 | -1,32% | - |
| 19.03.2026 | 31,20 | 31,20 | 30,40 | 30,40 | -5,59% | - |
| 18.03.2026 | 32,40 | 32,40 | 32,20 | 32,20 | -1,23% | - |
| 17.03.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -1,21% | - |
| 16.03.2026 | 33,40 | 33,40 | 33,00 | 33,00 | -0,60% | - |
| 13.03.2026 | 33,60 | 33,60 | 33,20 | 33,20 | 0,61% | - |
| 12.03.2026 | 34,60 | 34,60 | 33,00 | 33,00 | 3,77% | - |
| 11.03.2026 | 32,60 | 32,60 | 31,80 | 31,80 | -1,85% | - |
| 10.03.2026 | 32,80 | 32,80 | 32,40 | 32,40 | 5,19% | - |
| 09.03.2026 | 31,20 | 31,20 | 30,80 | 30,80 | -5,52% | - |
| 06.03.2026 | 34,40 | 34,40 | 32,60 | 32,60 | -7,91% | - |
| 05.03.2026 | 35,60 | 35,60 | 35,40 | 35,40 | 2,31% | - |
| 04.03.2026 | 34,40 | 34,60 | 34,00 | 34,60 | 4,85% | 800,00 |
| 03.03.2026 | 34,40 | 34,40 | 33,00 | 33,00 | -0,60% | - |
| 02.03.2026 | 33,60 | 33,60 | 33,20 | 33,20 | 1,84% | - |
| 27.02.2026 | 33,40 | 33,40 | 32,60 | 32,60 | -2,98% | - |
| 26.02.2026 | 33,40 | 33,60 | 33,40 | 33,60 | 0,00% | 80,00 |
| 25.02.2026 | 33,80 | 33,80 | 33,60 | 33,60 | 0,60% | - |
| 24.02.2026 | 32,80 | 33,40 | 32,80 | 33,40 | 1,21% | - |
| 23.02.2026 | 33,00 | 33,00 | 33,00 | 33,00 | 1,85% | - |
| 20.02.2026 | 32,60 | 32,60 | 32,40 | 32,40 | 1,25% | - |
| 19.02.2026 | 32,40 | 32,40 | 32,00 | 32,00 | -1,84% | - |
| 18.02.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 0,62% | - |
| 17.02.2026 | 33,20 | 33,20 | 32,40 | 32,40 | -1,82% | - |
| 16.02.2026 | 33,00 | 33,00 | 33,00 | 33,00 | -2,37% | - |
| 13.02.2026 | 32,80 | 33,80 | 32,20 | 33,80 | -1,17% | 50,00 |
| 12.02.2026 | 33,20 | 34,20 | 33,20 | 34,20 | -0,58% | - |
| 11.02.2026 | 34,20 | 35,40 | 34,20 | 34,40 | 2,99% | 100,00 |
| 10.02.2026 | 33,60 | 33,60 | 33,40 | 33,40 | 1,21% | - |
| 09.02.2026 | 33,80 | 33,80 | 33,00 | 33,00 | 0,00% | - |
| 06.02.2026 | 32,20 | 33,00 | 32,20 | 33,00 | 4,43% | - |
| 05.02.2026 | 32,20 | 32,20 | 31,60 | 31,60 | -5,95% | - |
| 04.02.2026 | 30,20 | 34,80 | 30,20 | 33,60 | 10,53% | 48,00 |
| 03.02.2026 | 29,80 | 30,40 | 29,80 | 30,40 | 4,83% | - |
| 02.02.2026 | 28,60 | 29,00 | 28,60 | 29,00 | -0,68% | - |
| 30.01.2026 | 28,80 | 29,20 | 28,80 | 29,20 | 2,10% | - |
| 28.01.2026 | 28,40 | 28,60 | 28,40 | 28,60 | -0,69% | - |
| 27.01.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 26.01.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | - |
| 23.01.2026 | 29,20 | 29,20 | 29,20 | 29,20 | -2,01% | - |
| 22.01.2026 | 29,20 | 29,80 | 29,20 | 29,80 | 4,20% | - |
| 21.01.2026 | 28,40 | 28,60 | 28,40 | 28,60 | 0,70% | - |
| 20.01.2026 | 28,60 | 28,60 | 28,40 | 28,40 | -1,39% | - |
| 19.01.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -2,04% | - |
| 16.01.2026 | 29,80 | 29,80 | 29,40 | 29,40 | 2,08% | - |
| 15.01.2026 | 28,60 | 28,80 | 28,60 | 28,80 | 0,70% | - |
| 14.01.2026 | 28,20 | 28,60 | 28,20 | 28,60 | 10,85% | - |
| 13.01.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -2,27% | - |
| 12.01.2026 | 26,00 | 26,40 | 26,00 | 26,40 | 1,54% | - |
| 09.01.2026 | 25,60 | 26,00 | 25,60 | 26,00 | 4,00% | - |
| 08.01.2026 | 24,60 | 25,00 | 24,60 | 25,00 | -0,79% | - |
| 07.01.2026 | 25,00 | 25,20 | 25,00 | 25,20 | 2,44% | - |
| 06.01.2026 | 24,80 | 24,80 | 24,60 | 24,60 | -1,60% | - |
| 05.01.2026 | 24,60 | 25,00 | 24,60 | 25,00 | 4,17% | - |
| 02.01.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 30.12.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | - |
| 29.12.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 23.12.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 22.12.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 19.12.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 18.12.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |
| 17.12.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 16.12.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 15.12.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | - |
| 12.12.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 11.12.2025 | 24,60 | 25,00 | 24,60 | 25,00 | 5,04% | - |
| 10.12.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 09.12.2025 | 23,60 | 23,80 | 23,60 | 23,80 | 0,00% | - |
| 08.12.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 05.12.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 04.12.2025 | 23,80 | 23,80 | 23,60 | 23,60 | -0,84% | - |
| 03.12.2025 | 23,60 | 23,80 | 23,60 | 23,80 | 1,71% | - |
| 02.12.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 01.12.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | - |
| 28.11.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 27.11.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | - |
| 26.11.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 2,56% | - |
| 25.11.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | - |
| 24.11.2025 | 23,20 | 23,20 | 23,00 | 23,00 | 2,68% | - |
| 21.11.2025 | 22,00 | 22,40 | 22,00 | 22,40 | 0,90% | - |
| 20.11.2025 | 22,00 | 22,20 | 22,00 | 22,20 | 0,00% | - |
| 19.11.2025 | 22,00 | 22,20 | 22,00 | 22,20 | 0,91% | - |