20,350€
-1,21%
Echtzeit-Aktienkurs Kennametal
Bid:
Ask:
Aktienkurse zur Kennametal Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 20,70 | 20,70 | 20,35 | 20,35 | -0,25% | - |
| 03.07.2025 | 20,60 | 20,60 | 20,40 | 20,40 | 0,99% | - |
| 02.07.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 4,12% | - |
| 01.07.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,52% | - |
| 30.06.2025 | 19,20 | 19,30 | 19,20 | 19,30 | -2,03% | - |
| 27.06.2025 | 19,90 | 19,90 | 19,70 | 19,70 | 2,60% | - |
| 26.06.2025 | 19,40 | 19,40 | 19,20 | 19,20 | -0,52% | - |
| 25.06.2025 | 18,90 | 19,30 | 18,90 | 19,30 | 4,32% | - |
| 24.06.2025 | 18,80 | 18,80 | 18,50 | 18,50 | -1,07% | - |
| 23.06.2025 | 18,90 | 18,90 | 18,70 | 18,70 | 0,54% | - |
| 20.06.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -2,62% | - |
| 19.06.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -0,52% | - |
| 18.06.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 2,13% | - |
| 17.06.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
| 16.06.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 2,16% | - |
| 13.06.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -5,13% | - |
| 12.06.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 11.06.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,52% | - |
| 10.06.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 3,19% | - |
| 09.06.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,53% | - |
| 06.06.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 1,08% | - |
| 05.06.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -4,15% | - |
| 04.06.2025 | 18,50 | 19,30 | 18,50 | 19,30 | 6,04% | 173,00 |
| 03.06.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -1,09% | - |
| 02.06.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -2,13% | - |
| 30.05.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
| 29.05.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 28.05.2025 | 18,80 | 18,90 | 18,80 | 18,90 | 3,28% | - |
| 27.05.2025 | 18,20 | 19,10 | 18,20 | 18,30 | 1,10% | 1,00 |
| 26.05.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -1,09% | - |
| 23.05.2025 | 18,40 | 18,40 | 18,30 | 18,30 | 0,00% | - |
| 22.05.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -2,66% | - |
| 21.05.2025 | 18,90 | 18,90 | 18,80 | 18,80 | -2,08% | - |
| 20.05.2025 | 18,90 | 19,20 | 18,90 | 19,20 | 2,13% | - |
| 19.05.2025 | 19,00 | 19,00 | 18,80 | 18,80 | -1,05% | - |
| 16.05.2025 | 18,80 | 19,00 | 18,80 | 19,00 | 0,53% | - |
| 15.05.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -2,07% | - |
| 14.05.2025 | 19,40 | 19,40 | 19,30 | 19,30 | 0,00% | - |
| 13.05.2025 | 19,20 | 20,20 | 19,20 | 19,30 | -0,52% | 308,00 |
| 12.05.2025 | 18,30 | 19,40 | 18,30 | 19,40 | 6,59% | - |
| 09.05.2025 | 18,10 | 18,20 | 18,10 | 18,20 | 2,82% | - |
| 08.05.2025 | 17,20 | 17,70 | 17,20 | 17,70 | 3,51% | - |
| 07.05.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 06.05.2025 | 17,20 | 17,20 | 17,10 | 17,10 | -1,16% | - |
| 05.05.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | - |
| 02.05.2025 | 17,00 | 17,20 | 17,00 | 17,20 | 4,88% | - |
| 30.04.2025 | 16,60 | 16,60 | 16,40 | 16,40 | -1,20% | - |
| 29.04.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -5,14% | - |
| 28.04.2025 | 16,70 | 17,50 | 16,70 | 17,50 | 4,17% | 10,00 |
| 25.04.2025 | 17,00 | 17,00 | 16,80 | 16,80 | 0,60% | - |
| 24.04.2025 | 16,40 | 16,70 | 16,40 | 16,70 | -3,47% | - |
| 23.04.2025 | 16,50 | 17,30 | 16,50 | 17,30 | 6,79% | 12,00 |
| 22.04.2025 | 16,80 | 16,80 | 16,20 | 16,20 | -1,82% | 10,00 |
| 17.04.2025 | 16,30 | 16,50 | 16,30 | 16,50 | -1,79% | - |
| 16.04.2025 | 16,20 | 16,80 | 16,20 | 16,80 | 0,00% | 20,00 |
| 15.04.2025 | 16,50 | 16,80 | 16,50 | 16,80 | 1,20% | - |
| 14.04.2025 | 16,40 | 16,60 | 16,40 | 16,60 | 4,40% | - |
| 11.04.2025 | 16,00 | 16,00 | 15,90 | 15,90 | -3,05% | - |
| 10.04.2025 | 17,20 | 17,40 | 16,40 | 16,40 | 4,46% | 1.865,00 |
| 09.04.2025 | 15,50 | 15,70 | 15,50 | 15,70 | -11,80% | - |
| 08.04.2025 | 17,30 | 17,80 | 17,30 | 17,80 | 5,33% | 1.050,00 |
| 07.04.2025 | 17,00 | 17,00 | 16,90 | 16,90 | -0,59% | - |
| 04.04.2025 | 17,50 | 17,50 | 17,00 | 17,00 | -5,56% | - |
| 03.04.2025 | 19,20 | 19,20 | 18,00 | 18,00 | -7,22% | - |
| 02.04.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,52% | - |
| 01.04.2025 | 19,20 | 19,30 | 19,20 | 19,30 | 0,00% | - |
| 31.03.2025 | 19,40 | 19,40 | 19,30 | 19,30 | -2,53% | - |
| 28.03.2025 | 19,90 | 20,80 | 19,80 | 19,80 | -1,00% | 267,00 |
| 27.03.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -1,96% | - |
| 26.03.2025 | 20,00 | 20,40 | 20,00 | 20,40 | 0,00% | - |
| 25.03.2025 | 20,20 | 21,40 | 20,20 | 20,40 | 0,99% | 10,00 |
| 24.03.2025 | 19,60 | 20,20 | 19,60 | 20,20 | 3,59% | - |
| 21.03.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -0,51% | - |
| 20.03.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 2,08% | - |
| 19.03.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -0,52% | - |
| 18.03.2025 | 19,20 | 19,30 | 19,20 | 19,30 | -2,03% | - |
| 17.03.2025 | 19,10 | 19,70 | 19,10 | 19,70 | 2,07% | 31,00 |
| 14.03.2025 | 19,00 | 19,30 | 19,00 | 19,30 | -0,52% | - |
| 13.03.2025 | 18,90 | 19,40 | 18,90 | 19,40 | -2,02% | - |
| 12.03.2025 | 19,70 | 19,80 | 19,70 | 19,80 | -1,00% | - |
| 11.03.2025 | 19,90 | 20,80 | 19,90 | 20,00 | -3,85% | 11,00 |
| 10.03.2025 | 20,20 | 20,80 | 20,20 | 20,80 | 4,00% | - |
| 07.03.2025 | 19,90 | 20,80 | 19,90 | 20,00 | 1,01% | 77,00 |
| 06.03.2025 | 19,50 | 19,80 | 19,50 | 19,80 | 0,51% | - |
| 05.03.2025 | 19,60 | 19,70 | 19,60 | 19,70 | -0,51% | - |
| 04.03.2025 | 20,00 | 20,00 | 19,80 | 19,80 | -4,81% | - |
| 03.03.2025 | 20,80 | 20,80 | 20,80 | 20,80 | -0,95% | - |
| 28.02.2025 | 20,60 | 21,00 | 20,60 | 21,00 | -0,94% | - |
| 27.02.2025 | 20,80 | 21,20 | 20,80 | 21,20 | 0,00% | - |
| 26.02.2025 | 20,80 | 21,20 | 20,80 | 21,20 | 1,92% | - |
| 25.02.2025 | 20,60 | 20,80 | 20,60 | 20,80 | -2,80% | - |
| 24.02.2025 | 20,80 | 21,40 | 20,80 | 21,40 | -0,93% | 82,00 |
| 21.02.2025 | 21,00 | 21,60 | 21,00 | 21,60 | 0,93% | - |
| 20.02.2025 | 21,00 | 21,40 | 21,00 | 21,40 | -0,93% | - |
| 19.02.2025 | 21,20 | 21,60 | 21,20 | 21,60 | 1,89% | - |
| 18.02.2025 | 21,00 | 22,00 | 21,00 | 21,20 | 0,95% | 68,00 |
| 17.02.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 14.02.2025 | 21,00 | 21,20 | 21,00 | 21,20 | -0,93% | - |
| 13.02.2025 | 20,80 | 21,80 | 20,80 | 21,40 | 2,88% | 26,00 |
| 12.02.2025 | 20,20 | 21,20 | 20,20 | 20,80 | -0,95% | 31,00 |