Deutsche Märkte schließen in 5 Stunden 54 Minuten

KION GROUP AG (KGX.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
82,80+0,10 (+0,12%)
Ab 11:21AM MESZ. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Sept. 202182,5282,8282,2082,8082,8020.161
23. Sept. 202183,0483,6482,3482,7082,70109.069
22. Sept. 202181,1282,3880,7482,1882,18149.628
21. Sept. 202182,9483,3680,0680,5080,50201.985
20. Sept. 202181,2883,0080,4482,4882,48293.894
17. Sept. 202182,3682,9481,5881,7681,76861.418
16. Sept. 202184,5084,6081,2482,1082,10366.761
15. Sept. 202187,0287,5883,5084,3484,34208.639
14. Sept. 202187,4888,3286,3286,9086,90152.102
13. Sept. 202188,6888,9287,7687,7687,7685.079
10. Sept. 202188,9689,2687,4288,4688,46112.451
09. Sept. 202187,6289,0887,2488,7688,76115.539
08. Sept. 202190,7690,7688,0288,3888,38113.506
07. Sept. 202190,5691,7690,1691,1491,14113.492
06. Sept. 202189,7690,8489,7690,4690,4684.296
03. Sept. 202190,6291,8289,6889,6889,6898.524
02. Sept. 202190,1891,1089,0090,3690,36113.443
01. Sept. 202191,4091,8489,6490,1690,16124.832
31. Aug. 202190,5891,9689,8890,6290,62287.917
30. Aug. 202190,4491,0090,1890,3890,3879.180
27. Aug. 202188,3490,2488,1090,2090,2084.719
26. Aug. 202188,3088,6687,5288,6288,6272.305
25. Aug. 202188,2088,6487,8288,5688,5680.920
24. Aug. 202188,7088,7287,8488,2088,2089.817
23. Aug. 202188,1888,4287,3888,0888,0878.072
20. Aug. 202188,6288,6286,5287,6687,66112.542
19. Aug. 202188,9489,3687,5288,6488,64118.065
18. Aug. 202190,2890,5489,6090,0290,0272.540
17. Aug. 202190,2890,8689,8490,0690,06144.420
16. Aug. 202190,6290,9090,0090,5290,5281.392
13. Aug. 202191,4692,4491,1491,1891,1889.864
12. Aug. 202190,7491,7490,2691,4691,4691.403
11. Aug. 202190,2491,2489,4691,2491,24117.493
10. Aug. 202189,2290,1689,2090,0090,0086.356
09. Aug. 202189,0489,5888,5689,0289,0288.438
06. Aug. 202189,6690,4289,1289,1489,1487.384
05. Aug. 202189,4889,9689,1889,3889,3870.589
04. Aug. 202189,0690,2488,7689,6089,60125.222
03. Aug. 202188,9889,2088,2088,6888,6887.299
02. Aug. 202190,2691,0088,9689,0089,0056.674
30. Juli 202190,2291,0088,1289,5089,50183.926
29. Juli 202189,3891,3089,0691,0291,02134.093
28. Juli 202188,8089,0087,4688,6688,66128.538
27. Juli 202192,5093,0088,5488,7688,76259.465
26. Juli 202189,6690,4489,5890,2090,20110.783
23. Juli 202188,1890,1688,1089,9689,96136.692
22. Juli 202187,8489,1287,7287,8087,80125.579
21. Juli 202187,5887,9486,7487,4087,40164.218
20. Juli 202186,4487,3885,2486,8286,82165.677
19. Juli 202186,7886,8684,7885,9285,92150.219
16. Juli 202190,2291,5287,7288,0088,00167.306
15. Juli 202191,0691,0889,7890,2290,22132.155
14. Juli 202192,1692,3490,7491,4291,42139.697
13. Juli 202191,6892,9891,5092,4892,48111.096
12. Juli 202192,5493,0291,4491,9491,94142.278
09. Juli 202191,5292,2690,7892,2692,26119.932
08. Juli 202192,4892,7090,1291,2891,28146.155
07. Juli 202190,9692,5290,7692,4692,46136.048
06. Juli 202190,9292,0290,3290,5690,5688.769
05. Juli 202190,8691,3690,2891,0691,0676.029
02. Juli 202191,6091,9690,6291,0291,02122.558
01. Juli 202190,7092,3289,9891,3091,30175.793
30. Juni 202191,4092,0289,3089,8889,88203.131
29. Juni 202190,8092,4690,5091,7691,76146.444
28. Juni 202192,8693,2890,7490,7890,78157.975
25. Juni 202191,8692,9891,1492,9892,98105.121
24. Juni 202190,6291,8290,1491,8291,82129.496
23. Juni 202189,7490,5888,9290,2690,26127.212
22. Juni 202188,7089,7887,9289,6289,62202.045
21. Juni 202186,5487,8885,3487,8887,88273.468
18. Juni 202189,1489,4886,7487,0487,04344.449
17. Juni 202190,3090,6088,6889,1089,10233.992
16. Juni 202190,6091,1289,9891,0091,00156.158
15. Juni 202190,3290,4689,6090,2290,22102.673
14. Juni 202189,2890,0289,2889,7889,78142.527
11. Juni 202189,0889,2287,8289,0289,02208.394
10. Juni 202190,5890,5889,0089,2889,28141.963
09. Juni 202191,2091,6689,6490,2690,26166.469
08. Juni 202191,4491,7690,9891,0291,0299.609
07. Juni 202190,5091,6290,3091,6091,60151.925
04. Juni 202190,0090,8089,5690,8090,80105.820
03. Juni 202191,0091,1888,9490,0290,02114.454
02. Juni 202189,6090,9689,5890,7290,72145.934
01. Juni 202187,6090,2287,6089,6489,64185.377
31. Mai 202187,3888,0686,9087,4287,42106.742
28. Mai 202186,9087,8086,5087,2487,24129.777
27. Mai 202185,6287,1685,0686,8686,86292.668
26. Mai 202187,0487,2285,6285,7885,7892.249
25. Mai 202186,3287,0086,1286,5686,56107.738
21. Mai 202185,5686,3085,2885,8685,86120.681
20. Mai 202185,7286,3284,9485,3485,34151.677
19. Mai 202185,4686,0284,2485,0885,08245.441
18. Mai 202186,4086,9085,8286,5686,56156.446
17. Mai 202185,8086,1485,0885,6685,66163.214
14. Mai 202184,4085,8084,0285,5885,58182.630
13. Mai 202182,4883,8681,3683,7083,70130.187
12. Mai 202182,9483,6482,2683,4883,48261.979
12. Mai 20210.41 Dividende
11. Mai 202183,8484,9481,8083,2082,79218.864
10. Mai 202184,5085,2884,1084,8284,40166.298
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...