22,000€
-0,90%
Echtzeit-Aktienkurs Kennametal
Bid:
Ask:
Aktienkurse zur Kennametal Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 22,00 | 22,30 | 21,80 | 22,00 | -0,90% | 284,00 |
| 11.11.2026 | 21,60 | 22,60 | 21,60 | 22,20 | 2,78% | - |
| 10.11.2026 | 21,60 | 22,00 | 21,20 | 21,60 | 0,00% | - |
| 09.11.2026 | 20,60 | 22,00 | 20,40 | 21,60 | 4,85% | - |
| 06.11.2026 | 20,80 | 21,40 | 20,40 | 20,60 | 0,00% | - |
| 05.11.2026 | 23,20 | 23,50 | 20,60 | 20,60 | -11,21% | 3.000,00 |
| 04.11.2026 | 27,10 | 28,30 | 22,60 | 23,20 | -15,33% | 4.000,00 |
| 03.11.2026 | 27,50 | 28,20 | 27,00 | 27,40 | 0,00% | - |
| 02.11.2026 | 26,30 | 27,80 | 26,00 | 27,40 | 5,38% | - |
| 30.10.2026 | 26,80 | 27,00 | 25,60 | 26,00 | -2,99% | - |
| 29.10.2026 | 26,60 | 27,20 | 26,40 | 26,80 | 0,75% | - |
| 28.10.2026 | 26,80 | 27,40 | 26,40 | 26,60 | -0,75% | - |
| 27.10.2026 | 26,80 | 27,20 | 26,60 | 26,80 | 0,75% | - |
| 26.10.2026 | 26,40 | 27,00 | 26,20 | 26,60 | 0,76% | - |
| 23.10.2026 | 26,50 | 26,80 | 25,80 | 26,40 | 0,00% | 20,00 |
| 22.10.2026 | 27,50 | 27,70 | 25,80 | 26,40 | -5,04% | - |
| 21.10.2026 | 27,60 | 28,00 | 27,60 | 27,80 | 0,00% | - |
| 20.10.2026 | 27,40 | 27,90 | 27,00 | 27,80 | 1,46% | - |
| 19.10.2026 | 27,60 | 27,80 | 27,00 | 27,40 | 0,00% | - |
| 16.10.2026 | 27,40 | 28,00 | 27,00 | 27,40 | -0,72% | - |
| 15.10.2026 | 27,40 | 27,60 | 27,40 | 27,60 | 0,00% | - |
| 14.10.2026 | 28,00 | 28,20 | 27,60 | 27,60 | -1,43% | - |
| 13.10.2026 | 28,30 | 28,60 | 27,80 | 28,00 | -1,41% | - |
| 12.10.2026 | 28,60 | 28,80 | 28,20 | 28,40 | 0,00% | - |
| 09.10.2026 | 28,50 | 28,80 | 28,00 | 28,40 | 0,71% | - |
| 08.10.2026 | 28,90 | 28,90 | 28,00 | 28,20 | -2,08% | 58,00 |
| 07.10.2026 | 29,60 | 29,90 | 28,20 | 28,80 | -2,70% | 308,00 |
| 06.10.2026 | 29,40 | 29,80 | 29,20 | 29,60 | 1,37% | 14,00 |
| 05.10.2026 | 29,10 | 29,70 | 28,70 | 29,20 | 0,69% | - |
| 02.10.2026 | 28,40 | 29,40 | 28,20 | 29,00 | 2,84% | - |
| 01.10.2026 | 27,40 | 28,20 | 26,60 | 28,20 | 3,68% | - |
| 30.09.2026 | 27,60 | 27,60 | 27,10 | 27,20 | -0,73% | 104,00 |
| 29.09.2026 | 27,90 | 28,20 | 27,30 | 27,40 | -2,84% | - |
| 28.09.2026 | 27,20 | 28,40 | 27,00 | 28,20 | 3,68% | - |
| 25.09.2026 | 26,50 | 27,40 | 26,40 | 27,20 | 3,03% | - |
| 24.09.2026 | 26,20 | 26,80 | 26,00 | 26,40 | 1,93% | - |
| 23.09.2026 | 26,00 | 26,40 | 25,60 | 25,90 | 0,39% | - |
| 22.09.2026 | 25,60 | 26,00 | 25,60 | 25,80 | 0,00% | - |
| 21.09.2026 | 26,10 | 26,20 | 25,70 | 25,80 | -0,77% | - |
| 18.09.2026 | 26,00 | 26,10 | 25,80 | 26,00 | 0,00% | 180,00 |
| 17.09.2026 | 26,00 | 26,40 | 25,90 | 26,00 | 0,39% | 24,00 |
| 16.09.2026 | 25,40 | 26,00 | 25,40 | 25,90 | 1,97% | - |
| 15.09.2026 | 25,60 | 25,80 | 25,30 | 25,40 | 0,00% | 462,00 |
| 14.09.2026 | 25,40 | 25,80 | 25,00 | 25,40 | 0,00% | - |
| 11.09.2026 | 25,00 | 25,80 | 25,00 | 25,40 | 0,79% | - |
| 10.09.2026 | 25,60 | 25,60 | 24,80 | 25,20 | -2,33% | - |
| 09.09.2026 | 26,40 | 26,40 | 25,20 | 25,80 | -1,53% | - |
| 08.09.2026 | 26,60 | 26,80 | 26,00 | 26,20 | -1,87% | 1.072,00 |
| 07.09.2026 | 26,60 | 26,80 | 26,60 | 26,70 | 0,38% | 813,00 |
| 04.09.2026 | 25,30 | 26,80 | 25,20 | 26,60 | 5,56% | - |
| 03.09.2026 | 25,40 | 25,50 | 24,80 | 25,20 | 0,00% | - |
| 02.09.2026 | 25,00 | 25,60 | 25,00 | 25,20 | 0,00% | - |
| 01.09.2026 | 25,30 | 25,40 | 24,80 | 25,20 | 0,00% | - |
| 31.08.2026 | 25,60 | 25,80 | 25,10 | 25,20 | -1,56% | 88,00 |
| 28.08.2026 | 25,80 | 26,10 | 25,40 | 25,60 | -0,78% | - |
| 27.08.2026 | 25,60 | 26,20 | 25,20 | 25,80 | 0,78% | - |
| 26.08.2026 | 25,10 | 25,80 | 25,00 | 25,60 | 2,40% | - |
| 25.08.2026 | 25,00 | 25,70 | 24,80 | 25,00 | -0,79% | - |
| 24.08.2026 | 25,80 | 25,80 | 24,90 | 25,20 | -3,08% | 280,00 |
| 21.08.2026 | 25,40 | 26,10 | 25,40 | 26,00 | 2,36% | - |
| 20.08.2026 | 25,90 | 26,20 | 25,40 | 25,40 | -3,05% | - |
| 19.08.2026 | 26,60 | 26,70 | 26,10 | 26,20 | -18,44% | - |
| 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% | - |