18,350€
0,82%
Echtzeit-Aktienkurs Kennametal
Bid:
Ask:
Aktienkurse zur Kennametal Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 18,00 | 18,10 | 18,00 | 18,10 | -0,55% | - |
| 02.09.2025 | 18,10 | 18,20 | 18,10 | 18,20 | 0,00% | - |
| 01.09.2025 | 18,10 | 18,20 | 18,10 | 18,20 | -3,19% | - |
| 29.08.2025 | 18,40 | 18,80 | 18,40 | 18,80 | 1,62% | 250,00 |
| 28.08.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | - |
| 27.08.2025 | 18,30 | 18,40 | 18,10 | 18,40 | 0,55% | - |
| 25.08.2025 | 18,40 | 18,40 | 18,30 | 18,30 | 0,00% | - |
| 22.08.2025 | 17,80 | 18,30 | 17,80 | 18,30 | 3,98% | - |
| 21.08.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -1,12% | - |
| 20.08.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 19.08.2025 | 17,60 | 17,80 | 17,60 | 17,80 | 1,14% | - |
| 18.08.2025 | 17,80 | 17,80 | 17,60 | 17,60 | -2,76% | - |
| 16.08.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -2,16% | - |
| 14.08.2025 | 18,20 | 18,50 | 18,20 | 18,50 | 5,71% | 38,00 |
| 13.08.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 1,16% | - |
| 12.08.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | - |
| 08.08.2025 | 17,00 | 17,40 | 17,00 | 17,20 | -1,15% | 2.300,00 |
| 07.08.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -19,44% | - |
| 06.08.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 05.08.2025 | 21,20 | 21,60 | 21,20 | 21,60 | 1,89% | - |
| 04.08.2025 | 20,80 | 21,20 | 20,80 | 21,20 | 1,92% | - |
| 01.08.2025 | 21,40 | 21,40 | 20,80 | 20,80 | -2,80% | - |
| 31.07.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 30.07.2025 | 21,60 | 21,60 | 21,40 | 21,40 | -0,93% | - |
| 29.07.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 28.07.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 25.07.2025 | 21,20 | 21,40 | 21,20 | 21,40 | 0,00% | - |
| 24.07.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 23.07.2025 | 21,40 | 21,60 | 21,40 | 21,60 | 1,89% | - |
| 22.07.2025 | 20,60 | 21,20 | 20,60 | 21,20 | 1,92% | - |
| 21.07.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 18.07.2025 | 21,20 | 21,20 | 20,80 | 20,80 | 0,97% | - |
| 17.07.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 16.07.2025 | 20,20 | 20,60 | 20,20 | 20,60 | 0,98% | - |
| 15.07.2025 | 20,60 | 20,60 | 20,40 | 20,40 | -1,92% | - |
| 14.07.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 11.07.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |
| 10.07.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 09.07.2025 | 20,00 | 20,40 | 20,00 | 20,40 | 0,99% | - |
| 08.07.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 04.07.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 2,51% | - |
| 02.07.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 2,58% | - |
| 01.07.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,52% | - |
| 30.06.2025 | 19,20 | 19,30 | 19,20 | 19,30 | -1,03% | - |
| 27.06.2025 | 19,90 | 19,90 | 19,50 | 19,50 | 0,52% | - |
| 26.06.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,52% | - |
| 25.06.2025 | 18,90 | 19,30 | 18,90 | 19,30 | 2,66% | - |
| 24.06.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 1,08% | - |
| 23.06.2025 | 18,90 | 18,90 | 18,60 | 18,60 | -0,53% | - |
| 20.06.2025 | 18,60 | 18,70 | 18,60 | 18,70 | -2,09% | - |
| 19.06.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,53% | - |
| 18.06.2025 | 19,20 | 19,20 | 19,00 | 19,00 | 1,06% | - |
| 17.06.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -1,05% | - |
| 16.06.2025 | 18,90 | 19,00 | 18,90 | 19,00 | 1,06% | - |
| 13.06.2025 | 18,50 | 18,90 | 18,50 | 18,80 | -1,05% | - |
| 12.06.2025 | 19,50 | 19,50 | 19,00 | 19,00 | -2,56% | - |
| 11.06.2025 | 19,50 | 19,50 | 19,30 | 19,50 | 0,52% | - |
| 10.06.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,52% | - |
| 09.06.2025 | 18,80 | 19,40 | 18,80 | 19,30 | 3,21% | - |
| 06.06.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -0,53% | - |
| 05.06.2025 | 18,50 | 18,80 | 18,50 | 18,80 | 1,62% | - |
| 04.06.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 1,65% | - |
| 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 | -1,57% | - |
| 29.05.2025 | 18,90 | 19,70 | 18,90 | 19,10 | 1,06% | 100,00 |
| 28.05.2025 | 18,80 | 18,90 | 18,80 | 18,90 | -0,53% | - |
| 27.05.2025 | 18,20 | 19,00 | 18,20 | 19,00 | 4,40% | - |
| 26.05.2025 | 18,10 | 18,20 | 18,10 | 18,20 | -1,09% | - |
| 23.05.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -1,60% | - |
| 22.05.2025 | 18,30 | 18,70 | 18,30 | 18,70 | 1,08% | - |
| 21.05.2025 | 18,90 | 18,90 | 18,50 | 18,50 | -4,15% | - |
| 20.05.2025 | 18,90 | 19,30 | 18,90 | 19,30 | 0,00% | - |
| 19.05.2025 | 19,00 | 19,30 | 19,00 | 19,30 | -1,03% | - |
| 16.05.2025 | 18,80 | 19,50 | 18,80 | 19,50 | 2,09% | - |
| 15.05.2025 | 18,90 | 19,10 | 18,90 | 19,10 | -1,04% | - |
| 14.05.2025 | 19,40 | 19,40 | 19,30 | 19,30 | -1,53% | - |
| 13.05.2025 | 19,20 | 19,70 | 19,20 | 19,60 | 7,10% | - |
| 12.05.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,00% | - |
| 09.05.2025 | 18,10 | 18,30 | 18,10 | 18,30 | 7,02% | - |
| 08.05.2025 | 17,20 | 17,20 | 17,10 | 17,10 | -0,58% | - |
| 07.05.2025 | 17,10 | 17,20 | 17,10 | 17,20 | 0,00% | - |
| 06.05.2025 | 17,20 | 17,30 | 17,20 | 17,20 | -0,58% | - |
| 05.05.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -1,70% | - |
| 02.05.2025 | 17,00 | 17,60 | 17,00 | 17,60 | 3,53% | - |
| 30.04.2025 | 16,60 | 17,00 | 16,60 | 17,00 | 1,19% | - |
| 29.04.2025 | 16,60 | 16,80 | 16,60 | 16,80 | 0,60% | - |
| 28.04.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -1,18% | - |
| 25.04.2025 | 17,00 | 17,00 | 16,90 | 16,90 | -1,17% | - |
| 24.04.2025 | 16,40 | 17,10 | 16,40 | 17,10 | 1,18% | - |
| 23.04.2025 | 16,50 | 16,90 | 16,50 | 16,90 | 2,42% | 10,00 |
| 22.04.2025 | 16,80 | 16,80 | 16,50 | 16,50 | 1,85% | 450,00 |
| 17.04.2025 | 16,30 | 16,30 | 16,20 | 16,20 | -0,61% | - |
| 16.04.2025 | 16,20 | 16,30 | 16,20 | 16,30 | -2,40% | - |
| 15.04.2025 | 16,40 | 17,00 | 16,40 | 16,70 | 0,60% | 20,00 |
| 14.04.2025 | 16,40 | 16,60 | 16,40 | 16,60 | 0,61% | - |
| 11.04.2025 | 16,00 | 16,50 | 16,00 | 16,50 | -1,79% | - |
| 10.04.2025 | 16,90 | 16,90 | 16,80 | 16,80 | 9,80% | 20,00 |
| 09.04.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -8,38% | - |
| 08.04.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |