40,830€
0,15%
Echtzeit-Aktienkurs KION GROUP AG
Bid:
Ask:
Aktienkurse zur KION GROUP AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 40,85 | 41,58 | 40,73 | 40,83 | 0,02% | 2.578,00 |
| 03.06.2026 | 42,52 | 42,52 | 40,57 | 40,82 | -3,68% | 27.052,00 |
| 02.06.2026 | 41,73 | 42,65 | 41,39 | 42,38 | 1,78% | 4.952,00 |
| 01.06.2026 | 43,86 | 43,86 | 41,23 | 41,64 | -4,31% | 16.016,00 |
| 29.05.2026 | 43,68 | 44,04 | 43,32 | 43,52 | -1,00% | 12.389,00 |
| 28.05.2026 | 44,13 | 44,52 | 43,20 | 43,96 | -1,12% | 11.320,00 |
| 27.05.2026 | 44,82 | 45,31 | 44,32 | 44,46 | -0,26% | 4.160,00 |
| 26.05.2026 | 45,98 | 46,07 | 44,40 | 44,57 | -3,15% | 1.008,00 |
| 25.05.2026 | 45,00 | 46,27 | 44,90 | 46,02 | 4,57% | 10.086,00 |
| 22.05.2026 | 44,03 | 44,74 | 43,61 | 44,01 | 0,40% | 2.431,00 |
| 21.05.2026 | 44,31 | 44,78 | 43,47 | 43,84 | -1,49% | 1.670,00 |
| 20.05.2026 | 44,00 | 44,64 | 43,21 | 44,50 | 1,12% | 2.675,00 |
| 19.05.2026 | 44,65 | 45,33 | 44,00 | 44,01 | 0,22% | 9.269,00 |
| 18.05.2026 | 44,16 | 44,53 | 43,23 | 43,91 | -1,27% | 6.681,00 |
| 15.05.2026 | 45,16 | 45,39 | 44,26 | 44,48 | -2,19% | 450,00 |
| 14.05.2026 | 45,47 | 46,02 | 45,40 | 45,47 | 0,10% | - |
| 13.05.2026 | 46,24 | 46,75 | 44,93 | 45,43 | -1,52% | - |
| 12.05.2026 | 46,81 | 46,85 | 45,71 | 46,13 | -1,90% | 23.610,00 |
| 11.05.2026 | 47,19 | 47,54 | 46,41 | 47,02 | -0,81% | 3.089,00 |
| 08.05.2026 | 47,52 | 48,14 | 47,16 | 47,41 | 0,00% | 351,00 |
| 07.05.2026 | 48,57 | 50,30 | 47,25 | 47,41 | -1,75% | 7.069,00 |
| 06.05.2026 | 46,59 | 48,93 | 46,38 | 48,25 | 5,06% | 15.138,00 |
| 05.05.2026 | 44,09 | 46,04 | 43,90 | 45,93 | 4,38% | 6.330,00 |
| 04.05.2026 | 44,48 | 45,80 | 43,73 | 44,00 | -0,72% | 10.620,00 |
| 30.04.2026 | 45,40 | 46,17 | 42,92 | 44,32 | 3,50% | 4.527,00 |
| 29.04.2026 | 43,46 | 43,86 | 42,77 | 42,82 | -1,10% | 8.400,00 |
| 28.04.2026 | 43,55 | 43,67 | 42,72 | 43,30 | 0,06% | 3.175,00 |
| 27.04.2026 | 43,61 | 44,31 | 43,13 | 43,27 | -0,86% | 7.043,00 |
| 24.04.2026 | 45,92 | 46,13 | 43,13 | 43,65 | -5,12% | 2.080,00 |
| 23.04.2026 | 44,72 | 46,45 | 44,29 | 46,00 | 2,12% | 11.998,00 |
| 22.04.2026 | 46,03 | 46,42 | 44,50 | 45,05 | -1,00% | 4.160,00 |
| 21.04.2026 | 47,62 | 47,96 | 45,36 | 45,50 | -3,70% | 13.025,00 |
| 20.04.2026 | 47,81 | 47,96 | 46,97 | 47,25 | -2,30% | 5.090,00 |
| 17.04.2026 | 47,42 | 49,74 | 46,81 | 48,36 | 2,08% | 9.974,00 |
| 16.04.2026 | 46,80 | 47,85 | 46,51 | 47,38 | 1,52% | 4.210,00 |
| 15.04.2026 | 45,54 | 46,84 | 45,34 | 46,67 | 2,70% | 8.800,00 |
| 14.04.2026 | 44,94 | 45,63 | 44,93 | 45,44 | 1,19% | 14.070,00 |
| 13.04.2026 | 44,20 | 44,96 | 43,80 | 44,91 | 0,32% | 8.802,00 |
| 10.04.2026 | 43,80 | 45,56 | 43,46 | 44,76 | 2,01% | 7.590,00 |
| 09.04.2026 | 44,21 | 44,37 | 43,45 | 43,88 | -1,44% | 2.715,00 |
| 08.04.2026 | 44,14 | 45,61 | 43,94 | 44,52 | 6,69% | 5.870,00 |
| 07.04.2026 | 42,13 | 42,37 | 40,89 | 41,73 | -0,64% | 7.875,00 |
| 02.04.2026 | 44,43 | 44,78 | 41,29 | 42,00 | -8,44% | 11.867,00 |
| 01.04.2026 | 45,89 | 46,90 | 45,65 | 45,87 | 1,33% | 19.178,00 |
| 31.03.2026 | 44,19 | 45,42 | 43,95 | 45,27 | 3,66% | 9.400,00 |
| 30.03.2026 | 44,62 | 44,63 | 43,49 | 43,67 | -1,29% | 8.585,00 |
| 27.03.2026 | 45,28 | 45,64 | 43,53 | 44,24 | -1,97% | 16.420,00 |
| 26.03.2026 | 45,24 | 45,47 | 44,20 | 45,13 | -0,90% | 13.836,00 |
| 25.03.2026 | 44,98 | 45,94 | 44,83 | 45,54 | 1,56% | 5.565,00 |
| 24.03.2026 | 45,45 | 45,75 | 44,02 | 44,84 | -2,35% | 8.120,00 |
| 23.03.2026 | 42,27 | 46,18 | 41,26 | 45,92 | 6,94% | 16.228,00 |
| 20.03.2026 | 44,88 | 45,94 | 42,66 | 42,94 | -4,32% | 10.289,00 |
| 19.03.2026 | 45,99 | 46,23 | 44,02 | 44,88 | -2,71% | 2.030,00 |
| 18.03.2026 | 47,13 | 48,10 | 46,03 | 46,13 | -1,07% | 5.797,00 |
| 17.03.2026 | 45,62 | 46,98 | 45,28 | 46,63 | 1,37% | 13.280,00 |
| 16.03.2026 | 46,18 | 46,36 | 44,60 | 46,00 | 0,88% | 13.759,00 |
| 13.03.2026 | 48,17 | 48,17 | 45,41 | 45,60 | -4,68% | 7.521,00 |
| 12.03.2026 | 48,67 | 49,26 | 47,32 | 47,84 | -3,18% | 13.756,00 |
| 11.03.2026 | 50,45 | 50,65 | 48,76 | 49,41 | -2,26% | 6.076,00 |
| 10.03.2026 | 49,80 | 51,80 | 49,75 | 50,55 | 2,70% | 14.341,00 |
| 09.03.2026 | 48,61 | 49,72 | 47,86 | 49,22 | -2,73% | 9.046,00 |
| 06.03.2026 | 52,43 | 52,68 | 50,35 | 50,60 | -3,07% | 5.132,00 |
| 05.03.2026 | 53,88 | 54,40 | 51,80 | 52,20 | -4,13% | 14.407,00 |
| 04.03.2026 | 53,53 | 54,90 | 52,50 | 54,45 | 3,42% | 12.485,00 |
| 03.03.2026 | 55,25 | 55,35 | 51,40 | 52,65 | -7,83% | 13.475,00 |
| 02.03.2026 | 56,40 | 57,75 | 55,70 | 57,13 | -1,00% | 2.960,00 |
| 27.02.2026 | 56,90 | 58,65 | 56,78 | 57,70 | 1,76% | 2.734,00 |
| 26.02.2026 | 58,60 | 61,05 | 55,85 | 56,70 | -10,04% | 16.223,00 |
| 25.02.2026 | 63,80 | 63,95 | 61,08 | 63,03 | -1,25% | 7.856,00 |
| 24.02.2026 | 64,73 | 64,95 | 63,70 | 63,83 | -1,28% | 1.850,00 |
| 23.02.2026 | 64,83 | 65,73 | 64,20 | 64,65 | -0,84% | 18.060,00 |
| 20.02.2026 | 65,10 | 66,60 | 64,70 | 65,20 | 0,38% | - |
| 19.02.2026 | 65,18 | 65,75 | 64,40 | 64,95 | -0,38% | 10.191,00 |
| 18.02.2026 | 64,75 | 66,30 | 64,43 | 65,20 | 0,85% | 3.254,00 |
| 17.02.2026 | 65,23 | 65,55 | 63,65 | 64,65 | -1,26% | 8.941,00 |
| 16.02.2026 | 64,28 | 65,55 | 64,18 | 65,48 | 1,83% | 3.180,00 |
| 13.02.2026 | 64,48 | 64,90 | 61,83 | 64,30 | -0,31% | 4.095,00 |
| 12.02.2026 | 63,78 | 67,80 | 63,65 | 64,50 | 1,10% | 2.762,00 |
| 11.02.2026 | 64,20 | 64,65 | 62,65 | 63,80 | -0,89% | 1.236,00 |
| 10.02.2026 | 62,18 | 64,58 | 62,18 | 64,38 | 3,37% | 8.323,00 |
| 09.02.2026 | 61,18 | 62,85 | 61,00 | 62,28 | 2,34% | 4.510,00 |
| 06.02.2026 | 61,45 | 61,85 | 60,65 | 60,85 | -0,49% | 2.000,00 |
| 05.02.2026 | 59,53 | 61,60 | 59,38 | 61,15 | 2,69% | 6.792,00 |
| 04.02.2026 | 59,58 | 60,25 | 59,28 | 59,55 | 0,13% | 1.960,00 |
| 03.02.2026 | 60,08 | 60,40 | 59,00 | 59,48 | -0,67% | 2.689,00 |
| 02.02.2026 | 58,80 | 60,30 | 58,20 | 59,88 | 0,88% | 3.666,00 |
| 30.01.2026 | 59,98 | 60,45 | 58,70 | 59,35 | -1,53% | 7.611,00 |
| 29.01.2026 | 62,98 | 63,95 | 59,78 | 60,28 | -4,02% | 5.069,00 |
| 28.01.2026 | 62,58 | 63,45 | 62,15 | 62,80 | 0,56% | - |
| 27.01.2026 | 62,83 | 63,10 | 61,73 | 62,45 | -0,48% | 8.265,00 |
| 26.01.2026 | 63,40 | 63,90 | 62,05 | 62,75 | -3,61% | 6.828,00 |
| 23.01.2026 | 65,73 | 65,80 | 64,70 | 65,10 | -0,76% | 2.018,00 |
| 22.01.2026 | 64,80 | 65,95 | 64,40 | 65,60 | 1,67% | 1.013,00 |
| 21.01.2026 | 62,30 | 64,58 | 62,05 | 64,53 | 3,70% | 9.064,00 |
| 20.01.2026 | 62,35 | 63,15 | 61,60 | 62,23 | -1,58% | 12.191,00 |
| 19.01.2026 | 62,18 | 63,28 | 61,23 | 63,23 | -1,17% | 5.825,00 |
| 16.01.2026 | 64,63 | 65,25 | 63,80 | 63,98 | -0,66% | 8.935,00 |
| 15.01.2026 | 63,88 | 64,90 | 63,65 | 64,40 | 0,98% | 13.600,00 |
| 14.01.2026 | 64,48 | 65,10 | 63,58 | 63,78 | -1,24% | 9.628,00 |
| 13.01.2026 | 66,03 | 66,10 | 63,40 | 64,58 | -1,86% | 18.518,00 |