32,800€
2,50%
Echtzeit-Aktienkurs Kennametal Inc.
Bid:
Ask:
Aktienkurse zur Kennametal Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 31,40 | 32,80 | 31,00 | 32,80 | 2,50% | - |
| 06.03.2026 | 34,40 | 34,40 | 31,80 | 32,00 | -6,98% | - |
| 05.03.2026 | 35,60 | 35,60 | 34,20 | 34,40 | -3,91% | 68,00 |
| 04.03.2026 | 34,40 | 36,00 | 34,40 | 35,80 | 2,87% | 86,00 |
| 03.03.2026 | 34,60 | 34,80 | 33,40 | 34,80 | 0,00% | - |
| 02.03.2026 | 33,60 | 34,80 | 33,40 | 34,80 | 2,35% | - |
| 27.02.2026 | 33,40 | 34,00 | 32,80 | 34,00 | 0,00% | - |
| 26.02.2026 | 33,40 | 34,00 | 33,40 | 34,00 | 0,59% | - |
| 25.02.2026 | 33,80 | 34,20 | 33,40 | 33,80 | -0,59% | - |
| 24.02.2026 | 32,80 | 34,20 | 32,80 | 34,00 | 3,03% | - |
| 23.02.2026 | 33,00 | 33,40 | 32,40 | 33,00 | -1,20% | - |
| 20.02.2026 | 32,60 | 33,40 | 32,40 | 33,40 | 1,83% | - |
| 19.02.2026 | 32,40 | 32,80 | 32,20 | 32,80 | 0,61% | - |
| 18.02.2026 | 32,60 | 33,20 | 32,40 | 32,60 | -1,21% | - |
| 17.02.2026 | 33,20 | 33,40 | 32,80 | 33,00 | -0,60% | - |
| 16.02.2026 | 33,00 | 33,40 | 33,00 | 33,20 | 0,00% | - |
| 13.02.2026 | 32,80 | 33,40 | 32,60 | 33,20 | 0,61% | - |
| 12.02.2026 | 34,40 | 35,40 | 32,80 | 33,00 | -2,37% | 13.030,00 |
| 11.02.2026 | 34,20 | 34,80 | 33,60 | 33,80 | -2,31% | - |
| 10.02.2026 | 33,60 | 34,80 | 33,60 | 34,60 | 1,76% | - |
| 09.02.2026 | 33,80 | 34,20 | 33,40 | 34,00 | -0,58% | - |
| 06.02.2026 | 32,20 | 34,40 | 32,20 | 34,20 | 6,21% | - |
| 05.02.2026 | 32,20 | 32,60 | 31,60 | 32,20 | 3,87% | 200,00 |
| 04.02.2026 | 30,00 | 31,40 | 30,00 | 31,00 | 2,65% | - |
| 03.02.2026 | 29,80 | 30,60 | 29,60 | 30,20 | 0,67% | - |
| 02.02.2026 | 28,40 | 30,20 | 28,40 | 30,00 | 3,45% | - |
| 30.01.2026 | 28,80 | 29,00 | 28,60 | 29,00 | 0,00% | - |
| 29.01.2026 | 28,40 | 29,00 | 28,40 | 29,00 | 1,40% | - |
| 28.01.2026 | 28,60 | 28,80 | 28,40 | 28,60 | 0,00% | - |
| 27.01.2026 | 28,80 | 29,00 | 28,40 | 28,60 | -1,38% | - |
| 26.01.2026 | 28,80 | 29,00 | 28,60 | 29,00 | 0,00% | - |
| 23.01.2026 | 29,20 | 29,40 | 28,80 | 29,00 | -1,36% | - |
| 22.01.2026 | 29,20 | 29,80 | 29,20 | 29,40 | 0,68% | - |
| 21.01.2026 | 28,40 | 29,20 | 28,40 | 29,20 | 2,10% | - |
| 20.01.2026 | 28,80 | 29,00 | 28,40 | 28,60 | -0,69% | - |
| 19.01.2026 | 28,80 | 29,00 | 28,60 | 28,80 | -1,37% | - |
| 16.01.2026 | 29,80 | 29,80 | 29,00 | 29,20 | -2,01% | - |
| 15.01.2026 | 28,40 | 29,80 | 28,40 | 29,80 | 4,20% | - |
| 14.01.2026 | 28,80 | 29,20 | 28,40 | 28,60 | 5,15% | - |
| 13.01.2026 | 26,60 | 27,40 | 26,40 | 27,20 | 3,82% | - |
| 12.01.2026 | 26,00 | 26,60 | 25,80 | 26,20 | -0,76% | - |
| 09.01.2026 | 25,60 | 26,40 | 25,60 | 26,40 | 3,12% | - |
| 08.01.2026 | 24,60 | 25,80 | 24,60 | 25,60 | 2,40% | - |
| 07.01.2026 | 25,00 | 25,20 | 24,80 | 25,00 | -0,79% | - |
| 06.01.2026 | 24,80 | 25,20 | 24,60 | 25,20 | 1,61% | - |
| 05.01.2026 | 24,80 | 25,40 | 24,60 | 24,80 | 0,81% | - |
| 02.01.2026 | 24,00 | 24,60 | 24,00 | 24,60 | 1,65% | - |
| 30.12.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | - |
| 29.12.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 23.12.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 22.12.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 19.12.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 18.12.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |
| 17.12.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 16.12.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | - |
| 15.12.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | - |
| 12.12.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 2,44% | - |
| 11.12.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 4,24% | - |
| 10.12.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 09.12.2025 | 23,60 | 23,80 | 23,60 | 23,80 | 0,85% | - |
| 08.12.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 05.12.2025 | 23,60 | 23,80 | 23,60 | 23,80 | 0,85% | - |
| 04.12.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 03.12.2025 | 23,40 | 23,80 | 23,40 | 23,80 | 0,85% | - |
| 02.12.2025 | 23,40 | 23,60 | 23,40 | 23,60 | 0,85% | - |
| 01.12.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 28.11.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 27.11.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | - |
| 26.11.2025 | 23,80 | 24,00 | 23,80 | 24,00 | 0,00% | - |
| 25.11.2025 | 23,20 | 24,00 | 23,20 | 24,00 | 2,56% | - |
| 24.11.2025 | 23,00 | 23,40 | 23,00 | 23,40 | 6,36% | - |
| 21.11.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 20.11.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 19.11.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 18.11.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -5,22% | - |
| 17.11.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 14.11.2025 | 23,40 | 23,40 | 23,00 | 23,00 | -2,54% | - |
| 13.11.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | - |
| 12.11.2025 | 23,80 | 24,00 | 23,80 | 24,00 | 0,84% | - |
| 11.11.2025 | 23,20 | 23,80 | 23,20 | 23,80 | 2,59% | - |
| 10.11.2025 | 22,60 | 23,20 | 22,60 | 23,20 | 3,57% | - |
| 08.11.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 06.11.2025 | 21,60 | 22,60 | 21,60 | 22,60 | 18,32% | - |
| 05.11.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | - |
| 04.11.2025 | 18,80 | 19,10 | 18,80 | 19,10 | 1,60% | - |
| 03.11.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
| 31.10.2025 | 19,10 | 19,10 | 18,90 | 18,90 | -3,08% | - |
| 30.10.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 1,04% | - |
| 29.10.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,52% | - |
| 28.10.2025 | 19,30 | 19,30 | 19,20 | 19,20 | -1,03% | - |
| 27.10.2025 | 19,60 | 19,60 | 19,40 | 19,40 | 0,00% | - |
| 24.10.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 1,04% | - |
| 23.10.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -2,04% | - |
| 22.10.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 1,55% | - |
| 21.10.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 2,12% | - |
| 20.10.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 17.10.2025 | 18,60 | 18,90 | 18,60 | 18,90 | 0,53% | - |
| 16.10.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 15.10.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 14.10.2025 | 18,20 | 18,80 | 18,20 | 18,80 | 3,30% | - |