40,920€
-0,92%
Echtzeit-Aktienkurs KION GROUP AG
Bid:
Ask:
Aktienkurse zur KION GROUP AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 41,45 | 41,60 | 40,89 | 40,96 | -1,29% | - |
| 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 |
| 11.06.2026 | 37,58 | 37,58 | 35,85 | 36,67 | -2,37% | 2.730,00 |
| 10.06.2026 | 38,55 | 38,59 | 37,30 | 37,56 | -2,82% | 551,00 |
| 09.06.2026 | 39,24 | 39,36 | 38,18 | 38,65 | -1,00% | 2.441,00 |
| 08.06.2026 | 40,03 | 40,03 | 38,64 | 39,04 | -2,57% | 3.059,00 |
| 05.06.2026 | 40,76 | 41,15 | 40,01 | 40,07 | -1,86% | 1.423,00 |
| 04.06.2026 | 40,98 | 41,55 | 40,68 | 40,83 | 0,15% | 172,00 |
| 03.06.2026 | 42,51 | 42,51 | 40,64 | 40,77 | -3,80% | 6.252,00 |
| 02.06.2026 | 41,68 | 42,55 | 41,49 | 42,38 | 2,15% | 674,00 |
| 01.06.2026 | 43,96 | 43,96 | 41,25 | 41,49 | -4,69% | 3.622,00 |
| 29.05.2026 | 43,79 | 43,98 | 43,41 | 43,53 | -0,73% | 5.336,00 |
| 28.05.2026 | 43,93 | 44,30 | 43,34 | 43,85 | -1,08% | 2.334,00 |
| 27.05.2026 | 44,52 | 45,00 | 44,30 | 44,33 | -0,38% | 330,00 |
| 26.05.2026 | 45,88 | 45,94 | 44,34 | 44,50 | -2,90% | 42,00 |
| 25.05.2026 | 44,91 | 46,18 | 44,91 | 45,83 | 4,37% | 972,00 |
| 22.05.2026 | 44,38 | 44,70 | 43,65 | 43,91 | 0,41% | 293,00 |
| 21.05.2026 | 44,24 | 44,69 | 43,48 | 43,73 | -1,33% | 65,00 |
| 20.05.2026 | 43,86 | 44,40 | 43,43 | 44,32 | 0,82% | 270,00 |
| 19.05.2026 | 44,35 | 45,29 | 43,96 | 43,96 | -0,09% | 1.454,00 |
| 18.05.2026 | 44,04 | 44,46 | 43,27 | 44,00 | -0,83% | 759,00 |
| 15.05.2026 | 44,90 | 45,30 | 44,32 | 44,37 | -2,42% | 15,00 |
| 14.05.2026 | 45,24 | 45,99 | 45,22 | 45,47 | 0,51% | - |
| 13.05.2026 | 46,11 | 46,50 | 45,04 | 45,24 | -1,50% | - |
| 12.05.2026 | 46,67 | 46,77 | 45,73 | 45,93 | -2,21% | 10.402,00 |
| 11.05.2026 | 47,06 | 47,51 | 46,56 | 46,97 | -0,66% | 647,00 |
| 08.05.2026 | 47,31 | 48,11 | 46,80 | 47,28 | 0,13% | 26,00 |
| 07.05.2026 | 48,10 | 50,28 | 47,22 | 47,22 | -2,30% | 1.180,00 |
| 06.05.2026 | 47,14 | 48,89 | 46,77 | 48,33 | 5,00% | 2.395,00 |
| 05.05.2026 | 43,89 | 46,03 | 43,89 | 46,03 | 4,88% | 2.220,00 |
| 04.05.2026 | 44,08 | 45,61 | 43,82 | 43,89 | -0,68% | 760,00 |
| 30.04.2026 | 44,66 | 44,66 | 43,09 | 44,19 | 3,20% | 449,00 |
| 29.04.2026 | 43,26 | 43,75 | 42,73 | 42,82 | -0,72% | 400,00 |
| 28.04.2026 | 43,12 | 43,60 | 42,77 | 43,13 | -0,05% | 634,00 |
| 27.04.2026 | 43,79 | 44,05 | 43,15 | 43,15 | -0,58% | 1.370,00 |
| 24.04.2026 | 45,86 | 45,93 | 43,31 | 43,40 | -5,36% | 124,00 |
| 23.04.2026 | 44,51 | 46,16 | 44,48 | 45,86 | 2,07% | 586,00 |
| 22.04.2026 | 45,80 | 46,38 | 44,56 | 44,93 | -0,64% | 1.350,00 |
| 21.04.2026 | 47,52 | 47,80 | 45,22 | 45,22 | -3,99% | 2.945,00 |
| 20.04.2026 | 47,74 | 47,75 | 46,99 | 47,10 | -2,61% | 655,00 |
| 17.04.2026 | 47,37 | 49,63 | 46,93 | 48,36 | 2,39% | 1.733,00 |
| 16.04.2026 | 46,72 | 47,77 | 46,56 | 47,23 | 1,42% | 1.600,00 |
| 15.04.2026 | 45,43 | 46,60 | 45,38 | 46,57 | 2,49% | 440,00 |
| 14.04.2026 | 45,07 | 45,49 | 44,77 | 45,44 | 1,38% | 4.160,00 |
| 13.04.2026 | 44,26 | 44,82 | 43,87 | 44,82 | 0,13% | 1.028,00 |
| 10.04.2026 | 43,68 | 45,46 | 43,52 | 44,76 | 2,01% | 630,00 |
| 09.04.2026 | 44,05 | 44,27 | 43,58 | 43,88 | -1,04% | 555,00 |
| 08.04.2026 | 44,20 | 45,53 | 44,20 | 44,34 | 6,25% | 975,00 |
| 07.04.2026 | 41,81 | 42,29 | 41,00 | 41,73 | -0,64% | 1.471,00 |
| 02.04.2026 | 45,02 | 45,02 | 41,44 | 42,00 | -8,14% | 2.868,00 |
| 01.04.2026 | 45,42 | 46,54 | 45,42 | 45,72 | 1,06% | 11.606,00 |
| 31.03.2026 | 43,98 | 45,24 | 43,96 | 45,24 | 3,81% | 2.400,00 |
| 30.03.2026 | 44,52 | 44,60 | 43,48 | 43,58 | -1,36% | 1.430,00 |
| 27.03.2026 | 45,18 | 45,32 | 43,66 | 44,18 | -1,91% | 1.570,00 |
| 26.03.2026 | 45,10 | 45,24 | 44,26 | 45,04 | -0,92% | 666,00 |
| 25.03.2026 | 44,92 | 45,84 | 44,90 | 45,46 | 1,84% | 440,00 |
| 24.03.2026 | 45,20 | 45,64 | 43,94 | 44,64 | -2,70% | 865,00 |
| 23.03.2026 | 42,64 | 46,16 | 41,78 | 45,88 | 7,00% | 2.548,00 |
| 20.03.2026 | 44,96 | 45,76 | 42,66 | 42,88 | -4,46% | 3.956,00 |
| 19.03.2026 | 46,18 | 46,18 | 44,14 | 44,88 | -2,90% | 706,00 |
| 18.03.2026 | 47,04 | 47,98 | 45,92 | 46,22 | -0,69% | 1.939,00 |