26,140$
0,35%
Echtzeit-Aktienkurs Kennametal
Bid:
Ask:
Aktienkurse zur Kennametal Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 26,10 | 26,18 | 25,82 | 26,15 | 0,38% | 562.377,00 |
| 16.10.2024 | 25,67 | 26,14 | 25,62 | 26,05 | 2,80% | 788.029,00 |
| 15.10.2024 | 25,49 | 26,00 | 25,29 | 25,34 | -0,82% | 797.192,00 |
| 14.10.2024 | 25,25 | 25,63 | 25,20 | 25,55 | 0,59% | 567.106,00 |
| 11.10.2024 | 24,89 | 25,41 | 24,85 | 25,40 | 2,63% | 493.097,00 |
| 10.10.2024 | 24,85 | 24,96 | 24,54 | 24,75 | -1,28% | 620.276,00 |
| 09.10.2024 | 24,67 | 25,32 | 24,58 | 25,07 | 0,97% | 499.384,00 |
| 08.10.2024 | 25,24 | 25,24 | 24,65 | 24,83 | -1,43% | 401.455,00 |
| 07.10.2024 | 25,22 | 25,41 | 25,04 | 25,19 | -0,71% | 442.234,00 |
| 04.10.2024 | 25,57 | 25,57 | 25,20 | 25,37 | 0,83% | 353.994,00 |
| 03.10.2024 | 25,28 | 25,43 | 25,08 | 25,16 | -1,41% | 450.519,00 |
| 02.10.2024 | 25,45 | 25,69 | 25,45 | 25,52 | -0,62% | 390.183,00 |
| 01.10.2024 | 25,89 | 25,89 | 25,47 | 25,68 | -0,96% | 483.549,00 |
| 30.09.2024 | 26,28 | 26,28 | 25,60 | 25,93 | -1,78% | 647.362,00 |
| 27.09.2024 | 26,34 | 26,80 | 26,14 | 26,40 | 1,11% | 869.854,00 |
| 26.09.2024 | 25,76 | 26,29 | 25,75 | 26,11 | 2,88% | 830.864,00 |
| 25.09.2024 | 25,99 | 25,99 | 25,35 | 25,38 | -2,08% | 659.812,00 |
| 24.09.2024 | 25,90 | 26,20 | 25,89 | 25,92 | 1,01% | 781.790,00 |
| 23.09.2024 | 25,81 | 25,99 | 25,62 | 25,66 | -0,23% | 446.975,00 |
| 20.09.2024 | 25,99 | 25,99 | 25,63 | 25,72 | -1,72% | 1.783.241,00 |
| 19.09.2024 | 26,37 | 26,37 | 25,82 | 26,17 | 1,43% | 670.970,00 |
| 18.09.2024 | 25,71 | 26,59 | 25,62 | 25,80 | 0,58% | 1.322.691,00 |
| 17.09.2024 | 25,75 | 26,05 | 25,51 | 25,65 | 0,47% | 872.739,00 |
| 16.09.2024 | 25,31 | 25,57 | 25,10 | 25,53 | 1,55% | 619.740,00 |
| 13.09.2024 | 25,22 | 25,35 | 24,91 | 25,14 | 0,96% | 741.636,00 |
| 12.09.2024 | 24,79 | 24,90 | 24,46 | 24,90 | 0,69% | 800.011,00 |
| 11.09.2024 | 24,25 | 24,79 | 23,74 | 24,73 | 1,60% | 1.006.027,00 |
| 10.09.2024 | 24,38 | 24,56 | 24,17 | 24,34 | -0,16% | 514.770,00 |
| 09.09.2024 | 24,21 | 24,60 | 23,86 | 24,38 | 0,54% | 625.975,00 |
| 06.09.2024 | 24,49 | 24,76 | 24,15 | 24,25 | -0,98% | 515.815,00 |
| 05.09.2024 | 24,97 | 25,02 | 24,44 | 24,49 | -1,73% | 439.990,00 |
| 04.09.2024 | 25,16 | 25,19 | 24,77 | 24,92 | -1,15% | 593.535,00 |
| 03.09.2024 | 25,59 | 25,88 | 25,01 | 25,21 | -2,55% | 817.266,00 |
| 30.08.2024 | 25,80 | 26,10 | 25,48 | 25,87 | 0,43% | 756.621,00 |
| 29.08.2024 | 25,86 | 26,05 | 25,71 | 25,76 | 0,19% | 489.082,00 |
| 28.08.2024 | 25,60 | 25,99 | 25,53 | 25,71 | 0,04% | 559.678,00 |
| 27.08.2024 | 25,80 | 25,99 | 25,54 | 25,70 | -0,77% | 643.605,00 |
| 26.08.2024 | 26,00 | 26,22 | 25,88 | 25,90 | 0,15% | 846.081,00 |
| 23.08.2024 | 25,21 | 26,01 | 25,07 | 25,86 | 2,78% | 525.831,00 |
| 22.08.2024 | 25,34 | 25,38 | 25,09 | 25,16 | -0,47% | 407.881,00 |
| 21.08.2024 | 25,29 | 25,42 | 25,11 | 25,28 | 0,72% | 458.585,00 |
| 20.08.2024 | 25,28 | 25,35 | 25,02 | 25,10 | -0,59% | 642.217,00 |
| 19.08.2024 | 25,09 | 25,30 | 24,89 | 25,25 | 0,60% | 633.963,00 |
| 16.08.2024 | 24,80 | 25,20 | 24,79 | 25,10 | 0,40% | 854.973,00 |
| 15.08.2024 | 25,11 | 25,28 | 24,80 | 25,00 | 1,83% | 919.297,00 |
| 14.08.2024 | 24,62 | 24,68 | 24,39 | 24,55 | 0,41% | 662.850,00 |
| 13.08.2024 | 24,28 | 24,47 | 23,90 | 24,45 | 0,70% | 1.071.375,00 |
| 12.08.2024 | 24,70 | 24,73 | 24,17 | 24,28 | -1,62% | 905.844,00 |
| 09.08.2024 | 24,90 | 24,90 | 24,53 | 24,68 | -0,68% | 612.529,00 |
| 08.08.2024 | 24,51 | 24,95 | 24,19 | 24,85 | 2,98% | 1.202.655,00 |
| 07.08.2024 | 24,88 | 25,90 | 23,61 | 24,13 | 0,75% | 1.860.680,00 |
| 06.08.2024 | 24,06 | 24,58 | 23,85 | 23,95 | -0,21% | 1.157.275,00 |
| 05.08.2024 | 23,32 | 24,06 | 22,81 | 24,00 | -1,03% | 1.144.816,00 |
| 02.08.2024 | 24,50 | 24,51 | 24,04 | 24,25 | -3,81% | 652.968,00 |
| 01.08.2024 | 26,14 | 26,21 | 24,98 | 25,21 | -3,56% | 606.104,00 |
| 31.07.2024 | 26,36 | 26,75 | 25,89 | 26,14 | -0,38% | 701.074,00 |
| 30.07.2024 | 25,71 | 26,33 | 25,39 | 26,24 | 2,70% | 1.109.003,00 |
| 29.07.2024 | 25,52 | 25,72 | 25,33 | 25,55 | 0,12% | 400.941,00 |
| 26.07.2024 | 25,59 | 25,73 | 25,19 | 25,52 | 1,31% | 541.847,00 |
| 25.07.2024 | 24,56 | 25,70 | 24,46 | 25,19 | 3,24% | 800.038,00 |
| 24.07.2024 | 24,63 | 25,05 | 24,38 | 24,40 | -1,05% | 526.006,00 |
| 23.07.2024 | 24,70 | 25,03 | 24,61 | 24,66 | -1,32% | 659.157,00 |
| 22.07.2024 | 24,64 | 24,99 | 24,28 | 24,99 | 1,79% | 419.067,00 |
| 19.07.2024 | 24,69 | 24,76 | 24,29 | 24,55 | -0,89% | 577.446,00 |
| 18.07.2024 | 25,05 | 25,77 | 24,62 | 24,77 | -2,09% | 605.937,00 |
| 17.07.2024 | 25,00 | 25,52 | 24,95 | 25,30 | 0,40% | 954.864,00 |
| 16.07.2024 | 24,66 | 25,29 | 24,65 | 25,20 | 2,98% | 942.998,00 |
| 15.07.2024 | 24,23 | 24,83 | 24,15 | 24,47 | 1,58% | 654.033,00 |
| 12.07.2024 | 24,32 | 24,32 | 23,98 | 24,09 | 1,39% | 570.059,00 |
| 11.07.2024 | 23,29 | 23,98 | 23,16 | 23,76 | 4,16% | 966.834,00 |
| 10.07.2024 | 22,53 | 22,84 | 22,53 | 22,81 | 1,20% | 477.658,00 |
| 09.07.2024 | 22,85 | 22,91 | 22,50 | 22,54 | -1,79% | 496.175,00 |
| 08.07.2024 | 22,93 | 23,18 | 22,88 | 22,95 | 0,97% | 506.183,00 |
| 05.07.2024 | 22,90 | 22,92 | 22,61 | 22,73 | -1,04% | 387.682,00 |
| 03.07.2024 | 23,04 | 23,18 | 22,89 | 22,97 | 0,17% | 299.699,00 |
| 02.07.2024 | 23,09 | 23,10 | 22,83 | 22,93 | -0,22% | 501.848,00 |
| 01.07.2024 | 23,56 | 23,62 | 22,78 | 22,98 | -2,38% | 737.135,00 |
| 28.06.2024 | 23,34 | 23,62 | 23,21 | 23,54 | 1,55% | 1.083.703,00 |
| 27.06.2024 | 23,46 | 23,46 | 23,10 | 23,18 | -0,81% | 420.206,00 |
| 26.06.2024 | 23,18 | 23,41 | 23,10 | 23,37 | 0,04% | 615.803,00 |
| 25.06.2024 | 23,64 | 23,64 | 23,09 | 23,36 | -1,72% | 584.123,00 |
| 24.06.2024 | 23,77 | 24,07 | 23,65 | 23,77 | 0,34% | 418.401,00 |
| 21.06.2024 | 23,46 | 23,71 | 23,28 | 23,69 | 0,38% | 1.519.613,00 |
| 20.06.2024 | 23,50 | 23,97 | 23,50 | 23,60 | -0,17% | 580.326,00 |
| 18.06.2024 | 23,73 | 23,98 | 23,63 | 23,64 | -1,13% | 654.713,00 |
| 17.06.2024 | 23,69 | 24,03 | 23,63 | 23,91 | 0,59% | 690.056,00 |
| 14.06.2024 | 23,97 | 23,97 | 23,28 | 23,77 | -2,62% | 1.205.557,00 |
| 13.06.2024 | 24,75 | 24,77 | 24,28 | 24,41 | -1,81% | 477.652,00 |
| 12.06.2024 | 25,35 | 25,50 | 24,85 | 24,86 | 1,02% | 625.811,00 |
| 11.06.2024 | 24,17 | 24,66 | 24,01 | 24,61 | 0,70% | 662.859,00 |
| 10.06.2024 | 24,13 | 24,52 | 24,13 | 24,44 | -0,41% | 446.473,00 |
| 07.06.2024 | 24,64 | 24,84 | 24,47 | 24,54 | -1,09% | 448.840,00 |
| 06.06.2024 | 25,06 | 25,13 | 24,78 | 24,81 | -1,66% | 465.664,00 |
| 05.06.2024 | 25,07 | 25,35 | 25,03 | 25,23 | 0,84% | 381.058,00 |
| 04.06.2024 | 25,20 | 25,38 | 25,00 | 25,02 | -1,65% | 426.374,00 |
| 03.06.2024 | 25,99 | 25,99 | 25,18 | 25,44 | -1,20% | 554.030,00 |
| 31.05.2024 | 25,52 | 25,76 | 25,31 | 25,75 | 1,18% | 700.074,00 |
| 30.05.2024 | 24,81 | 25,46 | 24,73 | 25,45 | 3,12% | 778.827,00 |
| 29.05.2024 | 24,50 | 24,80 | 24,35 | 24,68 | -0,84% | 651.742,00 |
| 28.05.2024 | 25,44 | 25,54 | 24,87 | 24,89 | -1,50% | 485.149,00 |