KION GROUP AG KGX
XETR · Deutschland · Produzierendes Gewerbe
€39,02-0,70 (-1,76 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €39,11 | -1,54 % | €39,05 | €39,60 | €38,60 | 94,91K |
| 2026-09-30 | €39,72 | -0,63 % | €40,20 | €40,54 | €39,39 | 224,66K |
| 2026-09-29 | €39,97 | +0,68 % | €39,78 | €40,85 | €39,59 | 245,61K |
| 2026-09-28 | €39,70 | +0,56 % | €39,70 | €40,57 | €39,50 | 145,25K |
| 2026-09-25 | €39,48 | +0,56 % | €40,00 | €40,62 | €39,36 | 248,61K |
| 2026-09-24 | €39,26 | -3,80 % | €40,46 | €40,56 | €39,26 | 364,19K |
| 2026-09-23 | €40,81 | -1,76 % | €41,75 | €41,89 | €40,20 | 338,40K |
| 2026-09-22 | €41,54 | +1,94 % | €40,21 | €42,30 | €40,21 | 281,63K |
| 2026-09-21 | €40,75 | +0,42 % | €40,96 | €41,09 | €39,53 | 484,88K |
| 2026-09-18 | €40,58 | -2,85 % | €41,69 | €41,77 | €40,21 | 507,38K |
| 2026-09-17 | €41,77 | +0,38 % | €42,04 | €42,54 | €41,73 | 256,83K |
| 2026-09-16 | €41,61 | +0,53 % | €41,60 | €41,82 | €40,54 | 287,43K |
| 2026-09-15 | €41,39 | +1,70 % | €40,51 | €41,63 | €40,36 | 317,09K |
| 2026-09-14 | €40,70 | -5,66 % | €42,36 | €42,68 | €40,54 | 372,61K |
| 2026-09-11 | €43,14 | -0,60 % | €43,80 | €44,32 | €42,92 | 317,28K |
| 2026-09-10 | €43,40 | -5,80 % | €46,12 | €46,17 | €43,10 | 360,48K |
| 2026-09-09 | €46,07 | -4,74 % | €47,84 | €48,36 | €45,80 | 361,02K |
| 2026-09-08 | €48,36 | +6,78 % | €47,97 | €48,92 | €46,55 | 382,93K |
| 2026-09-07 | €45,29 | -0,02 % | €44,91 | €45,60 | €44,82 | 234,59K |
| 2026-09-04 | €45,30 | +3,97 % | €43,70 | €46,12 | €43,43 | 345,42K |
| 2026-09-03 | €43,57 | +2,59 % | €42,65 | €43,83 | €42,36 | 241,57K |
| 2026-09-02 | €42,47 | -0,89 % | €42,20 | €43,37 | €42,16 | 401,13K |
| 2026-09-01 | €42,85 | -3,32 % | €44,25 | €44,25 | €42,66 | 283,84K |
| 2026-08-31 | €44,32 | -1,69 % | €44,71 | €45,23 | €43,85 | 402,60K |
| 2026-08-28 | €45,08 | +1,01 % | €44,80 | €45,58 | €44,64 | 323,76K |
| 2026-08-27 | €44,63 | +1,13 % | €44,50 | €45,05 | €43,78 | 367,16K |
| 2026-08-26 | €44,13 | +4,50 % | €42,24 | €44,60 | €42,23 | 383,58K |
| 2026-08-25 | €42,23 | +4,84 % | €40,69 | €42,90 | €40,59 | 343,13K |
| 2026-08-24 | €40,28 | -2,00 % | €40,73 | €40,97 | €40,28 | 177,65K |
| 2026-08-21 | €41,10 | +3,97 % | €39,55 | €41,40 | €39,37 | 264,59K |
| 2026-08-20 | €39,53 | -1,18 % | €39,88 | €40,02 | €39,30 | 230,82K |
| 2026-08-19 | €40,00 | +1,11 % | €39,64 | €40,39 | €39,50 | 215,18K |
| 2026-08-18 | €39,56 | -1,59 % | €40,10 | €40,58 | €39,56 | 232,33K |
| 2026-08-17 | €40,20 | -3,71 % | €41,76 | €41,96 | €40,20 | 248,37K |
| 2026-08-14 | €41,75 | +0,65 % | €42,83 | €42,84 | €41,42 | 307,78K |
| 2026-08-13 | €41,48 | +0,63 % | €41,58 | €41,75 | €41,17 | 220,83K |
| 2026-08-12 | €41,22 | +0,17 % | €41,18 | €42,00 | €40,94 | 204,09K |
| 2026-08-11 | €41,15 | +3,37 % | €40,45 | €41,45 | €40,02 | 300,57K |
| 2026-08-10 | €39,81 | -2,31 % | €41,50 | €41,57 | €39,61 | 301,80K |
| 2026-08-07 | €40,75 | -1,67 % | €41,56 | €41,58 | €40,44 | 340,83K |
| 2026-08-06 | €41,44 | +2,19 % | €40,86 | €42,00 | €40,72 | 252,66K |
| 2026-08-05 | €40,55 | -0,22 % | €41,64 | €41,77 | €40,01 | 390,77K |
| 2026-08-04 | €40,64 | +1,85 % | €40,19 | €41,16 | €40,19 | 269,64K |
| 2026-08-03 | €39,90 | +2,49 % | €39,38 | €40,93 | €39,05 | 589,37K |
| 2026-07-31 | €38,93 | -2,82 % | €41,15 | €41,15 | €37,90 | 610,72K |
| 2026-07-30 | €40,06 | -4,89 % | €40,76 | €42,04 | €38,86 | 633,93K |
| 2026-07-29 | €42,12 | -0,68 % | €42,23 | €42,82 | €41,83 | 362,74K |
| 2026-07-28 | €42,41 | +1,51 % | €42,11 | €42,73 | €41,60 | 324,98K |
| 2026-07-27 | €41,78 | +3,03 % | €41,73 | €42,20 | €41,47 | 302,55K |
| 2026-07-24 | €40,55 | +1,60 % | €39,92 | €41,01 | €39,61 | 171,93K |
| 2026-07-23 | €39,91 | -3,23 % | €40,91 | €41,12 | €39,69 | 257,20K |
| 2026-07-22 | €41,24 | +0,86 % | €40,80 | €41,55 | €40,49 | 250,17K |
| 2026-07-21 | €40,89 | +2,58 % | €40,46 | €40,96 | €39,77 | 288,74K |
| 2026-07-20 | €39,86 | -2,50 % | €40,64 | €41,06 | €39,53 | 165,73K |
| 2026-07-17 | €40,88 | -1,90 % | €41,03 | €41,37 | €40,31 | 265,37K |
| 2026-07-16 | €41,67 | +1,83 % | €41,03 | €41,67 | €40,74 | 269,85K |
| 2026-07-15 | €40,92 | +2,07 % | €39,88 | €42,22 | €39,56 | 258,70K |
| 2026-07-14 | €40,09 | -0,62 % | €39,80 | €40,41 | €39,42 | 213,12K |
| 2026-07-13 | €40,34 | -1,51 % | €40,20 | €41,04 | €39,88 | 251,61K |
| 2026-07-10 | €40,96 | +0,49 % | €41,16 | €41,31 | €40,44 | 189,65K |
| 2026-07-09 | €40,76 | -0,78 % | €42,60 | €42,60 | €40,76 | 274,91K |
| 2026-07-08 | €41,08 | -5,13 % | €42,12 | €42,58 | €40,76 | 346,33K |
| 2026-07-07 | €43,30 | -1,23 % | €46,34 | €46,43 | €43,13 | 432,08K |
| 2026-07-06 | €43,84 | +0,99 % | €43,52 | €44,29 | €43,38 | 320,26K |
| 2026-07-03 | €43,41 | +4,65 % | €41,94 | €43,66 | €41,88 | 641,13K |
| 2026-07-02 | €41,48 | +4,27 % | €39,96 | €41,56 | €38,68 | 561,71K |
| 2026-07-01 | €39,78 | +2,61 % | €38,98 | €40,59 | €38,85 | 518,34K |
| 2026-06-30 | €38,77 | +2,46 % | €38,85 | €38,86 | €37,96 | 286,36K |
| 2026-06-29 | €37,84 | -0,68 % | €38,30 | €38,41 | €37,78 | 279,57K |
| 2026-06-26 | €38,10 | -3,59 % | €39,28 | €39,62 | €37,88 | 387,51K |
| 2026-06-25 | €39,52 | +0,25 % | €40,05 | €40,12 | €39,20 | 270,12K |
| 2026-06-24 | €39,42 | -3,67 % | €40,82 | €40,93 | €38,56 | 365,05K |
| 2026-06-23 | €40,92 | -2,83 % | €41,80 | €41,81 | €40,54 | 362,53K |
| 2026-06-22 | €42,11 | +0,62 % | €41,84 | €42,51 | €41,61 | 381,99K |
| 2026-06-19 | €41,85 | -1,30 % | €41,96 | €42,47 | €41,71 | 460,63K |
| 2026-06-18 | €42,40 | +1,61 % | €41,27 | €42,40 | €41,10 | 788,61K |
| 2026-06-17 | €41,73 | +0,85 % | €41,29 | €41,73 | €41,00 | 509,93K |
| 2026-06-16 | €41,38 | +3,55 % | €40,36 | €41,38 | €40,09 | 489,40K |
| 2026-06-15 | €39,96 | +7,19 % | €39,22 | €41,50 | €38,87 | 542,67K |
| 2026-06-12 | €37,28 | +3,33 % | €37,27 | €38,23 | €36,79 | 410,00K |
| 2026-06-11 | €36,08 | -4,47 % | €37,48 | €37,52 | €35,80 | 351,20K |
| 2026-06-10 | €37,77 | -2,00 % | €38,50 | €38,50 | €37,11 | 309,56K |
| 2026-06-09 | €38,54 | -1,13 % | €38,81 | €39,53 | €38,35 | 247,06K |
| 2026-06-08 | €38,98 | -3,51 % | €39,07 | €39,80 | €38,46 | 368,28K |
| 2026-06-05 | €40,40 | -1,22 % | €40,50 | €41,56 | €40,34 | 264,06K |
| 2026-06-04 | €40,90 | 0,00 % | €41,08 | €41,57 | €40,71 | 229,42K |
| 2026-06-03 | €40,90 | -4,01 % | €42,18 | €42,18 | €40,59 | 283,24K |
| 2026-06-02 | €42,61 | +2,43 % | €41,93 | €42,63 | €41,40 | 335,54K |
| 2026-06-01 | €41,60 | -5,13 % | €43,73 | €43,73 | €41,24 | 244,91K |
| 2026-05-29 | €43,85 | 0,00 % | €43,68 | €44,05 | €43,30 | 395,35K |