30,618€
-13,76%
Echtzeit-Aktienkurs Kennametal Inc.
Bid:
Ask:
Aktienkurse zur Kennametal Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 31,51 | 32,66 | 31,49 | 32,12 | 1,97% | 36,00 |
| 04.05.2026 | 32,83 | 32,89 | 31,39 | 31,50 | -4,26% | - |
| 30.04.2026 | 32,95 | 33,46 | 32,87 | 32,90 | -0,60% | - |
| 29.04.2026 | 33,60 | 33,91 | 32,78 | 33,10 | -1,12% | - |
| 28.04.2026 | 33,83 | 34,04 | 33,13 | 33,48 | -1,03% | - |
| 27.04.2026 | 33,44 | 34,00 | 33,25 | 33,83 | 1,09% | - |
| 24.04.2026 | 33,82 | 33,89 | 33,08 | 33,46 | -0,82% | 280,00 |
| 23.04.2026 | 33,17 | 34,39 | 33,14 | 33,74 | 1,39% | - |
| 22.04.2026 | 33,24 | 33,81 | 32,66 | 33,28 | 0,54% | 1.100,00 |
| 21.04.2026 | 32,84 | 33,34 | 32,77 | 33,10 | 1,29% | 106,00 |
| 20.04.2026 | 32,95 | 33,19 | 32,63 | 32,68 | -1,30% | - |
| 17.04.2026 | 32,53 | 33,79 | 32,52 | 33,11 | 1,82% | - |
| 16.04.2026 | 32,32 | 32,82 | 32,18 | 32,52 | 0,84% | - |
| 15.04.2026 | 33,20 | 33,29 | 31,88 | 32,25 | -2,85% | 320,00 |
| 14.04.2026 | 33,62 | 33,85 | 33,09 | 33,19 | -1,38% | - |
| 13.04.2026 | 33,03 | 33,99 | 32,85 | 33,66 | 1,68% | - |
| 10.04.2026 | 33,45 | 33,58 | 32,99 | 33,10 | -0,92% | 100,00 |
| 09.04.2026 | 32,49 | 33,55 | 32,21 | 33,41 | 2,79% | 570,00 |
| 08.04.2026 | 31,85 | 33,17 | 31,79 | 32,50 | 3,59% | - |
| 07.04.2026 | 31,28 | 31,53 | 31,01 | 31,38 | 0,63% | 14,00 |
| 02.04.2026 | 31,28 | 31,61 | 30,31 | 31,18 | -1,02% | - |
| 01.04.2026 | 31,34 | 32,16 | 31,22 | 31,50 | 0,79% | - |
| 31.03.2026 | 30,55 | 31,68 | 30,48 | 31,25 | 3,12% | - |
| 30.03.2026 | 31,42 | 31,77 | 30,24 | 30,31 | -3,17% | - |
| 27.03.2026 | 30,99 | 31,49 | 30,29 | 31,30 | 1,16% | 112,00 |
| 26.03.2026 | 31,38 | 31,42 | 30,80 | 30,94 | -1,67% | - |
| 25.03.2026 | 31,35 | 31,82 | 31,15 | 31,47 | 0,64% | - |
| 24.03.2026 | 30,69 | 31,61 | 30,49 | 31,27 | 1,92% | - |
| 23.03.2026 | 29,31 | 31,12 | 29,25 | 30,68 | 3,42% | 812,00 |
| 20.03.2026 | 30,39 | 30,59 | 29,19 | 29,66 | -2,52% | - |
| 19.03.2026 | 31,47 | 31,51 | 29,68 | 30,43 | -3,13% | 2.520,00 |
| 18.03.2026 | 32,67 | 32,95 | 31,35 | 31,41 | -2,99% | 90,00 |
| 17.03.2026 | 32,76 | 33,52 | 31,54 | 32,38 | -1,27% | 824,00 |
| 16.03.2026 | 33,50 | 33,86 | 32,76 | 32,80 | -1,81% | 17,00 |
| 13.03.2026 | 33,84 | 34,02 | 33,02 | 33,40 | -1,01% | 600,00 |
| 12.03.2026 | 34,60 | 35,33 | 33,51 | 33,74 | -2,95% | 2.010,00 |
| 11.03.2026 | 32,78 | 34,93 | 32,06 | 34,77 | 5,99% | - |
| 10.03.2026 | 32,82 | 33,62 | 32,53 | 32,80 | -0,08% | - |
| 09.03.2026 | 31,70 | 32,97 | 31,00 | 32,83 | 2,64% | - |
| 06.03.2026 | 34,50 | 34,52 | 31,76 | 31,98 | -7,10% | 56,00 |
| 05.03.2026 | 35,91 | 36,01 | 34,30 | 34,42 | -4,19% | 410,00 |
| 04.03.2026 | 34,75 | 36,10 | 34,70 | 35,93 | 3,00% | 900,00 |
| 03.03.2026 | 34,87 | 34,92 | 33,36 | 34,88 | -0,54% | - |
| 02.03.2026 | 33,90 | 35,15 | 33,39 | 35,07 | 3,03% | - |
| 27.02.2026 | 33,90 | 34,12 | 33,00 | 34,04 | 0,35% | - |
| 26.02.2026 | 33,85 | 34,22 | 33,59 | 33,92 | -0,13% | - |
| 25.02.2026 | 33,99 | 34,25 | 33,41 | 33,96 | -0,22% | - |
| 24.02.2026 | 33,22 | 34,37 | 33,12 | 34,04 | 2,68% | - |
| 23.02.2026 | 33,30 | 33,66 | 32,47 | 33,15 | -1,34% | 928,00 |
| 20.02.2026 | 32,92 | 33,60 | 32,65 | 33,60 | 2,41% | - |
| 19.02.2026 | 32,65 | 32,88 | 32,37 | 32,81 | 0,55% | - |
| 18.02.2026 | 33,06 | 33,40 | 32,57 | 32,63 | -1,13% | 885,00 |
| 17.02.2026 | 33,20 | 33,50 | 32,80 | 33,00 | -1,49% | - |
| 16.02.2026 | 33,20 | 33,70 | 33,20 | 33,50 | 0,30% | 120,00 |
| 13.02.2026 | 33,00 | 33,60 | 32,50 | 33,40 | 0,60% | 310,00 |
| 12.02.2026 | 34,20 | 35,90 | 32,80 | 33,20 | -2,35% | 56,00 |
| 11.02.2026 | 34,60 | 35,20 | 33,80 | 34,00 | -2,02% | - |
| 10.02.2026 | 34,10 | 34,90 | 33,60 | 34,70 | 1,17% | 4,00 |
| 09.02.2026 | 34,10 | 34,40 | 33,20 | 34,30 | 0,59% | 10.557,00 |
| 06.02.2026 | 32,50 | 34,60 | 32,30 | 34,10 | 4,60% | 13,00 |
| 05.02.2026 | 32,60 | 32,70 | 31,60 | 32,60 | -0,31% | 3.400,00 |
| 04.02.2026 | 30,40 | 34,60 | 30,10 | 32,70 | 7,57% | 1.590,00 |
| 03.02.2026 | 30,30 | 30,80 | 29,70 | 30,40 | 1,00% | - |
| 02.02.2026 | 28,50 | 30,30 | 28,40 | 30,10 | 4,15% | 513,00 |
| 30.01.2026 | 29,00 | 29,30 | 28,70 | 28,90 | -0,34% | - |
| 29.01.2026 | 28,60 | 29,20 | 28,40 | 29,00 | 1,05% | - |
| 28.01.2026 | 28,90 | 29,10 | 28,40 | 28,70 | 0,35% | - |
| 27.01.2026 | 29,00 | 29,20 | 28,60 | 28,60 | -1,04% | - |
| 26.01.2026 | 29,10 | 29,30 | 28,60 | 28,90 | -0,69% | - |
| 23.01.2026 | 29,70 | 29,70 | 28,80 | 29,10 | -1,36% | - |
| 22.01.2026 | 29,40 | 30,00 | 29,40 | 29,50 | 0,00% | - |
| 21.01.2026 | 28,80 | 29,50 | 28,50 | 29,50 | 2,79% | - |
| 20.01.2026 | 28,90 | 29,10 | 28,40 | 28,70 | -1,03% | 4.400,00 |
| 19.01.2026 | 28,90 | 29,20 | 28,80 | 29,00 | -1,02% | 26,00 |
| 16.01.2026 | 29,80 | 29,90 | 29,00 | 29,30 | -1,35% | - |
| 15.01.2026 | 28,80 | 30,00 | 28,70 | 29,70 | 3,13% | - |
| 14.01.2026 | 28,50 | 29,20 | 28,30 | 28,80 | 1,05% | - |
| 13.01.2026 | 26,60 | 29,20 | 26,60 | 28,50 | 7,95% | 3.634,00 |
| 12.01.2026 | 26,20 | 26,80 | 25,90 | 26,40 | 0,00% | - |
| 09.01.2026 | 25,60 | 26,50 | 25,60 | 26,40 | 2,33% | - |
| 08.01.2026 | 24,90 | 25,80 | 24,80 | 25,80 | 3,20% | - |
| 07.01.2026 | 25,30 | 25,50 | 24,90 | 25,00 | -1,19% | 14,00 |
| 06.01.2026 | 24,80 | 25,40 | 24,60 | 25,30 | 1,61% | 9.499,00 |
| 05.01.2026 | 24,60 | 25,60 | 24,60 | 24,90 | 0,81% | - |
| 02.01.2026 | 24,40 | 24,80 | 24,10 | 24,70 | 1,23% | 89,00 |
| 30.12.2025 | 24,20 | 24,50 | 24,20 | 24,40 | -0,41% | - |
| 29.12.2025 | 25,00 | 25,00 | 24,40 | 24,50 | -1,21% | - |
| 23.12.2025 | 24,60 | 25,00 | 24,60 | 24,80 | -0,40% | - |
| 22.12.2025 | 24,40 | 25,00 | 24,40 | 24,90 | 1,22% | - |
| 19.12.2025 | 24,20 | 24,60 | 24,00 | 24,60 | 1,23% | - |
| 18.12.2025 | 24,40 | 24,60 | 24,20 | 24,30 | -0,41% | - |
| 17.12.2025 | 24,60 | 24,80 | 24,20 | 24,40 | -0,81% | - |
| 16.12.2025 | 24,50 | 24,90 | 24,40 | 24,60 | -1,20% | - |
| 15.12.2025 | 25,10 | 25,20 | 24,70 | 24,90 | 0,00% | 58,00 |
| 12.12.2025 | 25,20 | 25,50 | 24,80 | 24,90 | -1,97% | 420,00 |
| 11.12.2025 | 24,60 | 25,40 | 24,50 | 25,40 | 1,60% | 2.025,00 |
| 10.12.2025 | 24,00 | 25,00 | 23,80 | 25,00 | 4,60% | 33,00 |
| 09.12.2025 | 23,80 | 24,20 | 23,80 | 23,90 | 0,00% | - |
| 08.12.2025 | 24,00 | 24,00 | 23,60 | 23,90 | 0,00% | 14,00 |
| 05.12.2025 | 23,80 | 24,10 | 23,80 | 23,90 | -0,42% | - |