34,685€
3,44%
Echtzeit-Aktienkurs KION GROUP AG
Bid:
Ask:
Aktienkurse zur KION GROUP AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.10.2026 | 33,39 | 34,92 | 33,15 | 34,69 | 2,98% | 16.330,00 |
| 28.10.2026 | 33,51 | 34,41 | 33,35 | 33,68 | -0,80% | 99.724,00 |
| 27.10.2026 | 33,58 | 34,05 | 33,15 | 33,95 | 1,00% | 16.362,00 |
| 26.10.2026 | 33,20 | 34,21 | 33,12 | 33,62 | 1,89% | 143.990,00 |
| 23.10.2026 | 33,22 | 33,98 | 32,84 | 32,99 | -0,72% | 7.018,00 |
| 22.10.2026 | 34,71 | 34,72 | 33,02 | 33,23 | -5,19% | 3.570,00 |
| 21.10.2026 | 35,04 | 35,51 | 34,25 | 35,05 | 0,16% | 2.275,00 |
| 20.10.2026 | 33,87 | 35,45 | 33,28 | 35,00 | 3,66% | 8.502,00 |
| 19.10.2026 | 34,20 | 34,25 | 33,67 | 33,76 | -1,04% | 1.074,00 |
| 16.10.2026 | 34,03 | 34,95 | 33,84 | 34,12 | 0,55% | 7.466,00 |
| 15.10.2026 | 34,27 | 34,34 | 33,14 | 33,93 | -1,15% | 7.000,00 |
| 14.10.2026 | 34,40 | 35,92 | 32,64 | 34,33 | 0,19% | 12.750,00 |
| 13.10.2026 | 33,91 | 34,58 | 33,81 | 34,26 | 1,09% | 3.217,00 |
| 12.10.2026 | 34,40 | 34,57 | 33,58 | 33,89 | -1,65% | 17.084,00 |
| 09.10.2026 | 33,71 | 34,58 | 33,57 | 34,46 | 2,47% | 17.140,00 |
| 08.10.2026 | 33,93 | 34,07 | 32,70 | 33,63 | -1,32% | 26.558,00 |
| 07.10.2026 | 35,52 | 35,78 | 33,97 | 34,08 | -4,31% | 10.497,00 |
| 06.10.2026 | 36,11 | 36,28 | 35,14 | 35,62 | -0,99% | 15.106,00 |
| 05.10.2026 | 35,64 | 36,20 | 34,81 | 35,97 | 0,46% | 6.278,00 |
| 02.10.2026 | 38,84 | 39,81 | 35,17 | 35,81 | -7,77% | 12.332,00 |
| 01.10.2026 | 39,64 | 39,73 | 38,52 | 38,82 | -1,77% | 6.930,00 |
| 30.09.2026 | 40,23 | 40,53 | 39,39 | 39,52 | -1,34% | 3.160,00 |
| 29.09.2026 | 39,91 | 40,83 | 39,64 | 40,06 | -0,24% | 11.063,00 |
| 28.09.2026 | 39,45 | 40,59 | 39,40 | 40,15 | 1,13% | 859,00 |
| 25.09.2026 | 39,91 | 40,62 | 39,35 | 39,70 | -0,53% | 9.284,00 |
| 24.09.2026 | 40,74 | 40,84 | 39,27 | 39,91 | -2,01% | 5.568,00 |
| 23.09.2026 | 41,74 | 41,85 | 40,19 | 40,73 | -1,50% | 14.642,00 |
| 22.09.2026 | 40,82 | 42,30 | 40,22 | 41,35 | 1,30% | 1.380,00 |
| 21.09.2026 | 41,14 | 41,26 | 39,62 | 40,82 | 0,32% | 9.640,00 |
| 18.09.2026 | 41,61 | 41,88 | 40,22 | 40,69 | -2,29% | 13.890,00 |
| 17.09.2026 | 41,90 | 42,56 | 41,60 | 41,65 | 0,17% | 11.700,00 |
| 16.09.2026 | 41,52 | 41,81 | 40,56 | 41,58 | 0,54% | 22.636,00 |
| 15.09.2026 | 40,80 | 41,59 | 40,31 | 41,35 | 1,21% | 5.540,00 |
| 14.09.2026 | 43,09 | 43,18 | 40,56 | 40,86 | -5,41% | 7.308,00 |
| 11.09.2026 | 43,64 | 44,32 | 42,92 | 43,19 | -0,42% | 6.969,00 |
| 10.09.2026 | 46,24 | 46,27 | 43,09 | 43,37 | -5,71% | 13.489,00 |
| 09.09.2026 | 48,21 | 48,35 | 45,82 | 46,00 | -3,78% | 20.994,00 |
| 08.09.2026 | 47,29 | 48,93 | 46,57 | 47,80 | 5,58% | 10.835,00 |
| 07.09.2026 | 45,37 | 45,62 | 44,80 | 45,28 | -0,12% | 17.912,00 |
| 04.09.2026 | 43,59 | 46,14 | 43,50 | 45,33 | 3,90% | 11.500,00 |
| 03.09.2026 | 42,52 | 43,84 | 42,29 | 43,63 | 2,70% | 3.900,00 |
| 02.09.2026 | 42,64 | 43,36 | 42,15 | 42,49 | -0,32% | 5.350,00 |
| 01.09.2026 | 44,12 | 44,28 | 42,54 | 42,62 | -3,62% | 3.915,00 |
| 31.08.2026 | 44,83 | 45,25 | 43,83 | 44,22 | -1,54% | 997,00 |
| 28.08.2026 | 44,62 | 45,58 | 44,51 | 44,91 | 0,77% | 12.518,00 |
| 27.08.2026 | 44,20 | 45,04 | 43,75 | 44,57 | 1,25% | 5.975,00 |
| 26.08.2026 | 42,31 | 44,58 | 42,17 | 44,02 | 4,20% | 13.559,00 |
| 25.08.2026 | 40,39 | 42,91 | 40,38 | 42,24 | 4,83% | 14.171,00 |
| 24.08.2026 | 41,13 | 41,13 | 40,29 | 40,30 | -1,89% | - |
| 21.08.2026 | 39,60 | 41,39 | 39,43 | 41,07 | 3,82% | 11.300,00 |
| 20.08.2026 | 39,98 | 40,11 | 39,30 | 39,56 | -1,05% | 1.230,00 |
| 19.08.2026 | 39,62 | 40,41 | 39,44 | 39,98 | 0,83% | 4.738,00 |
| 18.08.2026 | 40,00 | 40,58 | 39,57 | 39,65 | -1,40% | 4.768,00 |
| 17.08.2026 | 41,84 | 41,98 | 40,20 | 40,22 | -3,54% | 6.637,00 |
| 14.08.2026 | 41,64 | 42,19 | 41,43 | 41,69 | 0,23% | 2.046,00 |
| 13.08.2026 | 41,40 | 41,77 | 41,19 | 41,60 | 1,11% | 6.940,00 |
| 12.08.2026 | 41,14 | 42,02 | 40,92 | 41,14 | 0,49% | 27.282,00 |
| 11.08.2026 | 40,03 | 41,48 | 39,95 | 40,94 | 2,52% | 5.625,00 |
| 10.08.2026 | 40,92 | 41,59 | 39,61 | 39,94 | -2,28% | 2.870,00 |
| 07.08.2026 | 41,45 | 41,60 | 40,44 | 40,87 | -1,52% | 3.562,00 |
| 06.08.2026 | 40,67 | 41,99 | 40,66 | 41,50 | 2,08% | 8.060,00 |
| 05.08.2026 | 40,96 | 41,78 | 40,02 | 40,65 | -0,60% | 7.450,00 |
| 04.08.2026 | 40,22 | 41,17 | 40,13 | 40,90 | 2,07% | 8.390,00 |
| 03.08.2026 | 39,69 | 40,92 | 39,09 | 40,07 | 2,69% | 2.500,00 |
| 31.07.2026 | 40,48 | 41,11 | 37,92 | 39,02 | -3,31% | 10.967,00 |
| 30.07.2026 | 43,04 | 43,05 | 38,86 | 40,35 | -3,92% | 15.089,00 |
| 29.07.2026 | 42,33 | 42,84 | 41,83 | 42,00 | -0,70% | - |
| 28.07.2026 | 41,93 | 42,74 | 41,61 | 42,29 | 0,37% | 1.556,00 |
| 27.07.2026 | 41,20 | 42,19 | 41,15 | 42,14 | 4,11% | 9.480,00 |
| 24.07.2026 | 39,96 | 41,01 | 39,60 | 40,47 | 1,39% | 1.844,00 |
| 23.07.2026 | 41,03 | 41,22 | 39,70 | 39,92 | -3,48% | 3.484,00 |
| 22.07.2026 | 41,09 | 41,54 | 40,50 | 41,36 | 0,58% | 4.000,00 |
| 21.07.2026 | 39,89 | 41,16 | 39,78 | 41,12 | 3,73% | 5.144,00 |
| 20.07.2026 | 40,74 | 41,05 | 39,52 | 39,64 | -3,00% | 4.530,00 |
| 17.07.2026 | 41,16 | 41,39 | 40,30 | 40,86 | -1,38% | 9.990,00 |
| 16.07.2026 | 41,13 | 41,72 | 40,76 | 41,43 | 0,97% | 4.900,00 |
| 15.07.2026 | 40,07 | 42,22 | 39,54 | 41,03 | 2,47% | 14.010,00 |
| 14.07.2026 | 40,15 | 40,43 | 39,43 | 40,04 | -0,36% | 19.280,00 |
| 13.07.2026 | 40,25 | 41,03 | 39,86 | 40,19 | -2,11% | 12.708,00 |
| 10.07.2026 | 40,86 | 41,30 | 40,46 | 41,05 | 0,58% | 2.181,00 |
| 09.07.2026 | 41,69 | 42,48 | 40,75 | 40,82 | -1,89% | 6.684,00 |
| 08.07.2026 | 43,46 | 43,46 | 40,77 | 41,60 | -4,50% | 11.611,00 |
| 07.07.2026 | 45,73 | 46,32 | 43,13 | 43,56 | -1,46% | 6.533,00 |
| 06.07.2026 | 43,72 | 44,30 | 43,39 | 44,21 | 1,69% | 17.846,00 |
| 03.07.2026 | 41,73 | 43,69 | 41,73 | 43,47 | 4,97% | 14.454,00 |
| 02.07.2026 | 39,89 | 41,47 | 38,75 | 41,41 | 3,76% | 5.465,00 |
| 01.07.2026 | 38,83 | 40,59 | 38,81 | 39,91 | 2,83% | 9.650,00 |
| 30.06.2026 | 38,16 | 38,88 | 37,97 | 38,81 | 2,08% | 13.670,00 |
| 29.06.2026 | 38,31 | 38,44 | 37,80 | 38,02 | -0,12% | 4.177,00 |
| 26.06.2026 | 39,17 | 39,65 | 37,87 | 38,07 | -3,69% | 18.290,00 |
| 25.06.2026 | 39,52 | 40,24 | 39,19 | 39,53 | -0,53% | 7.054,00 |
| 24.06.2026 | 40,91 | 41,11 | 38,55 | 39,74 | -2,82% | 19.136,00 |
| 23.06.2026 | 41,70 | 41,75 | 40,54 | 40,89 | -2,53% | 37.575,00 |
| 22.06.2026 | 42,14 | 42,54 | 41,60 | 41,95 | 0,24% | 8.799,00 |
| 19.06.2026 | 42,19 | 42,42 | 41,71 | 41,85 | -1,33% | 6.190,00 |
| 18.06.2026 | 41,91 | 42,54 | 41,14 | 42,42 | 1,82% | 8.924,00 |
| 17.06.2026 | 41,32 | 41,98 | 41,00 | 41,66 | 1,33% | 1.960,00 |
| 16.06.2026 | 40,09 | 41,49 | 40,02 | 41,11 | 2,77% | 9.315,00 |
| 15.06.2026 | 38,57 | 41,29 | 38,26 | 40,00 | 7,56% | 6.427,00 |
| 12.06.2026 | 37,02 | 38,05 | 36,88 | 37,19 | 1,42% | 3.992,00 |