30,720$
2,33%
Echtzeit-Aktienkurs Kennametal
Bid:
Ask:
Aktienkurse zur Kennametal Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 30,13 | 30,76 | 30,12 | 30,73 | 2,37% | 940.186,00 |
| 08.01.2026 | 29,17 | 30,12 | 28,93 | 30,02 | 2,91% | 844.580,00 |
| 07.01.2026 | 30,00 | 30,03 | 29,12 | 29,17 | -1,15% | 773.183,00 |
| 06.01.2026 | 29,17 | 29,60 | 28,84 | 29,51 | 0,75% | 1.005.449,00 |
| 05.01.2026 | 28,89 | 29,86 | 28,83 | 29,29 | 1,03% | 828.023,00 |
| 02.01.2026 | 28,53 | 29,06 | 28,25 | 28,99 | 2,04% | 666.033,00 |
| 31.12.2025 | 28,69 | 28,69 | 28,32 | 28,41 | -0,84% | 443.158,00 |
| 30.12.2025 | 28,99 | 28,99 | 28,47 | 28,65 | -0,49% | 497.790,00 |
| 29.12.2025 | 29,07 | 29,31 | 28,78 | 28,79 | -1,67% | 467.074,00 |
| 26.12.2025 | 29,26 | 29,31 | 29,05 | 29,28 | 0,07% | 316.567,00 |
| 24.12.2025 | 29,08 | 29,31 | 29,08 | 29,26 | 0,14% | 199.777,00 |
| 23.12.2025 | 29,26 | 29,45 | 29,09 | 29,22 | 0,00% | 435.888,00 |
| 22.12.2025 | 28,99 | 29,33 | 28,80 | 29,22 | 1,67% | 459.347,00 |
| 19.12.2025 | 28,40 | 28,78 | 28,20 | 28,74 | 1,09% | 1.235.322,00 |
| 18.12.2025 | 28,86 | 28,91 | 28,42 | 28,43 | -0,25% | 732.258,00 |
| 17.12.2025 | 28,97 | 29,01 | 28,39 | 28,50 | -1,28% | 922.619,00 |
| 16.12.2025 | 29,24 | 29,34 | 28,69 | 28,87 | -0,89% | 953.863,00 |
| 15.12.2025 | 29,39 | 29,44 | 29,08 | 29,13 | -0,68% | 575.046,00 |
| 12.12.2025 | 29,84 | 29,89 | 29,08 | 29,33 | -1,54% | 1.535.660,00 |
| 11.12.2025 | 29,33 | 29,84 | 29,16 | 29,79 | 2,34% | 1.231.872,00 |
| 10.12.2025 | 28,02 | 29,23 | 27,82 | 29,11 | 4,67% | 918.385,00 |
| 09.12.2025 | 27,77 | 28,07 | 27,76 | 27,81 | 0,04% | 683.268,00 |
| 08.12.2025 | 27,96 | 27,97 | 27,47 | 27,80 | -0,18% | 964.835,00 |
| 05.12.2025 | 27,85 | 28,04 | 27,75 | 27,85 | -0,29% | 452.630,00 |
| 04.12.2025 | 27,84 | 28,24 | 27,73 | 27,93 | 0,11% | 510.016,00 |
| 03.12.2025 | 27,73 | 28,07 | 27,52 | 27,90 | 0,94% | 746.021,00 |
| 02.12.2025 | 27,56 | 27,71 | 27,21 | 27,64 | 0,66% | 638.834,00 |
| 01.12.2025 | 27,46 | 27,59 | 27,20 | 27,46 | -0,79% | 767.271,00 |
| 28.11.2025 | 27,80 | 27,83 | 27,37 | 27,68 | 0,07% | 368.256,00 |
| 26.11.2025 | 27,61 | 28,25 | 27,61 | 27,66 | -0,50% | 997.732,00 |
| 25.11.2025 | 27,30 | 27,92 | 27,15 | 27,80 | 2,51% | 758.998,00 |
| 24.11.2025 | 26,71 | 27,34 | 26,62 | 27,12 | 1,19% | 994.277,00 |
| 21.11.2025 | 25,71 | 26,81 | 25,29 | 26,80 | 4,97% | 730.983,00 |
| 20.11.2025 | 25,82 | 26,22 | 25,23 | 25,53 | 0,31% | 690.870,00 |
| 19.11.2025 | 25,82 | 25,96 | 25,38 | 25,45 | -1,24% | 746.395,00 |
| 18.11.2025 | 26,24 | 26,30 | 25,56 | 25,77 | -0,58% | 951.225,00 |
| 17.11.2025 | 27,03 | 27,03 | 25,89 | 25,92 | -3,64% | 842.208,00 |
| 14.11.2025 | 27,21 | 27,33 | 26,84 | 26,90 | -2,50% | 742.945,00 |
| 13.11.2025 | 27,65 | 28,12 | 27,40 | 27,59 | -0,22% | 839.647,00 |
| 12.11.2025 | 27,76 | 28,43 | 27,65 | 27,65 | -0,47% | 859.254,00 |
| 11.11.2025 | 27,02 | 28,07 | 26,92 | 27,78 | 2,62% | 1.109.881,00 |
| 10.11.2025 | 26,40 | 27,27 | 26,06 | 27,07 | 3,08% | 1.010.031,00 |
| 07.11.2025 | 25,88 | 26,48 | 25,70 | 26,26 | 0,77% | 970.864,00 |
| 06.11.2025 | 25,63 | 26,40 | 25,58 | 26,06 | 3,13% | 1.584.051,00 |
| 05.11.2025 | 24,70 | 26,72 | 24,00 | 25,27 | 14,29% | 3.126.224,00 |
| 04.11.2025 | 21,86 | 22,22 | 21,78 | 22,11 | -0,32% | 864.752,00 |
| 03.11.2025 | 21,91 | 22,26 | 21,70 | 22,18 | 1,05% | 1.101.022,00 |
| 31.10.2025 | 22,27 | 22,39 | 21,83 | 21,95 | -1,61% | 753.275,00 |
| 30.10.2025 | 22,68 | 22,96 | 22,12 | 22,31 | -2,58% | 943.555,00 |
| 29.10.2025 | 22,96 | 23,22 | 22,65 | 22,90 | 0,97% | 855.220,00 |
| 28.10.2025 | 22,64 | 22,84 | 22,50 | 22,68 | -0,40% | 567.651,00 |
| 27.10.2025 | 22,79 | 22,96 | 22,61 | 22,77 | 0,09% | 356.942,00 |
| 24.10.2025 | 22,88 | 22,88 | 22,59 | 22,75 | 0,00% | 618.085,00 |
| 23.10.2025 | 22,46 | 22,76 | 22,33 | 22,75 | 1,38% | 779.106,00 |
| 22.10.2025 | 22,86 | 22,88 | 22,39 | 22,44 | -2,43% | 1.128.697,00 |
| 21.10.2025 | 22,60 | 23,12 | 22,58 | 23,00 | 1,32% | 796.648,00 |
| 20.10.2025 | 22,28 | 22,75 | 22,19 | 22,70 | 2,44% | 539.400,00 |
| 17.10.2025 | 22,02 | 22,37 | 21,90 | 22,16 | -0,31% | 855.524,00 |
| 16.10.2025 | 22,20 | 22,40 | 22,05 | 22,23 | 0,36% | 1.119.408,00 |
| 15.10.2025 | 22,22 | 22,48 | 21,83 | 22,15 | 0,68% | 1.361.829,00 |
| 14.10.2025 | 20,98 | 22,17 | 20,98 | 22,00 | 3,38% | 642.452,00 |
| 13.10.2025 | 20,75 | 21,35 | 20,70 | 21,28 | 4,06% | 605.576,00 |
| 10.10.2025 | 21,35 | 21,35 | 20,38 | 20,45 | -3,67% | 734.275,00 |
| 09.10.2025 | 21,53 | 21,60 | 21,09 | 21,23 | -1,39% | 462.900,00 |
| 08.10.2025 | 21,32 | 21,71 | 21,09 | 21,53 | 1,17% | 447.860,00 |
| 07.10.2025 | 22,10 | 22,10 | 21,24 | 21,28 | -2,96% | 549.491,00 |
| 06.10.2025 | 21,93 | 22,12 | 21,69 | 21,93 | 0,14% | 525.106,00 |
| 03.10.2025 | 21,64 | 21,96 | 21,64 | 21,90 | 2,10% | 81.978,00 |
| 02.10.2025 | 21,09 | 21,51 | 21,00 | 21,45 | 1,90% | 603.140,00 |
| 01.10.2025 | 20,81 | 21,17 | 20,74 | 21,05 | 0,57% | 639.750,00 |
| 30.09.2025 | 20,79 | 20,94 | 20,60 | 20,93 | 0,62% | 647.670,00 |
| 29.09.2025 | 21,11 | 21,12 | 20,65 | 20,80 | -0,91% | 743.142,00 |
| 26.09.2025 | 20,84 | 21,00 | 20,74 | 20,99 | 0,72% | 892.787,00 |
| 25.09.2025 | 20,69 | 20,85 | 20,35 | 20,84 | -0,10% | 685.492,00 |
| 24.09.2025 | 21,14 | 21,20 | 20,74 | 20,86 | -1,14% | 632.023,00 |
| 23.09.2025 | 21,18 | 21,61 | 21,06 | 21,10 | -0,14% | 1.256.164,00 |
| 22.09.2025 | 20,99 | 21,15 | 20,70 | 21,13 | 0,67% | 776.766,00 |
| 19.09.2025 | 21,32 | 21,35 | 20,82 | 20,99 | -1,36% | 1.710.210,00 |
| 18.09.2025 | 20,86 | 21,51 | 20,71 | 21,28 | 3,15% | 851.240,00 |
| 17.09.2025 | 20,83 | 21,23 | 20,46 | 20,63 | -0,48% | 1.126.544,00 |
| 16.09.2025 | 21,05 | 21,05 | 20,58 | 20,73 | -1,05% | 1.012.958,00 |
| 15.09.2025 | 21,05 | 21,20 | 20,80 | 20,95 | 0,92% | 985.790,00 |
| 12.09.2025 | 21,29 | 21,40 | 20,76 | 20,76 | -1,52% | 677.762,00 |
| 11.09.2025 | 21,02 | 21,31 | 20,99 | 21,08 | 0,62% | 933.844,00 |
| 10.09.2025 | 20,99 | 21,21 | 20,82 | 20,95 | -0,48% | 731.784,00 |
| 09.09.2025 | 21,38 | 21,55 | 20,99 | 21,05 | -1,73% | 742.718,00 |
| 08.09.2025 | 21,94 | 21,94 | 21,30 | 21,42 | -2,41% | 702.802,00 |
| 05.09.2025 | 21,93 | 22,16 | 21,74 | 21,95 | 0,55% | 542.064,00 |
| 04.09.2025 | 21,48 | 21,84 | 21,28 | 21,83 | 1,82% | 559.634,00 |
| 03.09.2025 | 21,32 | 21,44 | 21,07 | 21,44 | 0,85% | 821.660,00 |
| 02.09.2025 | 21,25 | 21,44 | 21,13 | 21,26 | -0,79% | 863.312,00 |
| 29.08.2025 | 21,64 | 21,75 | 21,30 | 21,43 | -1,11% | 755.866,00 |
| 28.08.2025 | 21,79 | 21,79 | 21,35 | 21,67 | 0,32% | 746.622,00 |
| 27.08.2025 | 21,40 | 21,64 | 21,32 | 21,60 | 0,75% | 852.492,00 |
| 26.08.2025 | 21,45 | 21,65 | 21,24 | 21,44 | -0,33% | 1.024.675,00 |
| 25.08.2025 | 21,54 | 21,65 | 21,42 | 21,51 | -0,55% | 725.569,00 |
| 22.08.2025 | 21,04 | 21,81 | 20,98 | 21,63 | 3,94% | 1.056.808,00 |
| 21.08.2025 | 20,76 | 20,88 | 20,55 | 20,81 | 0,19% | 690.848,00 |
| 20.08.2025 | 21,06 | 21,12 | 20,66 | 20,77 | -1,42% | 1.014.044,00 |
| 19.08.2025 | 20,83 | 21,40 | 20,78 | 21,07 | 0,96% | 1.438.919,00 |