Deutsche Märkte schließen in 16 Minuten

Kennametal Inc. (KMT)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
25,92+0,10 (+0,41%)
Ab 11:14AM EST. Markt geöffnet.
Zeitraum:
29. Nov. 2021 - 29. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Nov. 202225,8926,1425,8625,9225,9271.220
28. Nov. 202226,4226,4225,7025,8225,82526.000
25. Nov. 202226,7426,8526,5726,8026,80175.800
23. Nov. 202226,4526,7126,2226,6326,63476.700
22. Nov. 202226,9327,1326,2226,4326,43553.300
21. Nov. 202226,4826,6826,0126,6426,64770.500
18. Nov. 202226,4026,5425,8726,4826,48810.800
17. Nov. 202225,8225,9025,4525,8925,89592.000
16. Nov. 202226,9427,0626,2526,3526,35582.100
15. Nov. 202227,1227,6026,8327,0627,06497.400
14. Nov. 202226,9127,1326,2326,6826,68926.700
11. Nov. 202225,5327,2325,3627,2227,221.375.800
10. Nov. 202225,2525,5525,0625,3625,36552.700
09. Nov. 202224,3324,7924,0524,2024,20489.900
08. Nov. 202224,9124,9424,4524,6224,62967.100
07. Nov. 202224,3124,7023,9324,6924,69679.200
04. Nov. 202223,5724,3223,4624,2724,27804.500
03. Nov. 202222,6123,2622,2423,0523,051.253.100
02. Nov. 202224,6224,6222,9322,9622,961.548.800
01. Nov. 202224,9025,8023,8724,8924,892.092.700
31. Okt. 202226,1526,8825,9626,7126,711.172.100
28. Okt. 202225,9726,4625,6226,3326,33634.400
27. Okt. 202225,8626,5425,7325,7925,79934.200
26. Okt. 202225,7626,2025,3525,5025,50672.400
25. Okt. 202224,9125,9524,9125,4825,48923.900
24. Okt. 202224,6425,3624,5025,1525,15829.100
21. Okt. 202223,5024,6323,3524,4924,49538.200
20. Okt. 202223,8924,3423,2423,3423,34661.200
19. Okt. 202223,9424,2823,2123,7523,75857.900
18. Okt. 202224,0524,3923,5624,2324,23975.000
17. Okt. 202223,0923,6323,0923,5023,501.158.300
14. Okt. 202223,2023,3522,1822,3022,301.085.100
13. Okt. 202221,7523,2221,4923,1523,151.036.800
12. Okt. 202222,1922,4521,7322,3222,32726.200
11. Okt. 202222,0322,6521,9122,1622,16766.200
10. Okt. 202222,4522,5922,0522,2622,26884.100
07. Okt. 202222,6622,8822,0122,1922,19886.300
06. Okt. 202222,9323,2722,7423,0023,00922.300
05. Okt. 202222,5923,2422,5323,0423,041.046.200
04. Okt. 202222,2623,0422,2623,0423,041.268.200
03. Okt. 202220,8321,9820,6121,8021,801.054.900
30. Sept. 202221,2521,3720,5320,5820,58944.400
29. Sept. 202221,1921,2820,5721,2421,24897.100
28. Sept. 202221,2921,7721,0721,5721,57795.800
27. Sept. 202220,8221,1120,4521,0621,061.117.300
26. Sept. 202220,6120,9820,3620,5520,551.122.200
23. Sept. 202220,7120,9220,2120,7720,771.086.100
22. Sept. 202221,7521,7920,9120,9820,981.015.800
21. Sept. 202222,1822,5021,7121,7521,75725.600
20. Sept. 202222,1722,1721,6021,8821,88924.200
19. Sept. 202221,4222,4721,4222,3622,36880.100
16. Sept. 202222,0422,0421,3521,5821,581.789.900
15. Sept. 202222,6022,9122,3322,4822,48615.000
14. Sept. 202222,9222,9222,2322,6522,65640.700
13. Sept. 202223,7623,9722,9723,0223,02587.200
12. Sept. 202224,0824,7324,0824,5024,50610.100
09. Sept. 202223,6724,1123,6323,8823,88407.700
08. Sept. 202223,1423,4822,8823,3723,37378.100
07. Sept. 202223,1023,5922,8623,4523,45442.700
06. Sept. 202223,0023,3722,6123,2523,25720.900
02. Sept. 202223,6423,6822,6122,7522,75759.200
01. Sept. 202223,2723,3622,7623,3123,31525.000
31. Aug. 202224,1224,1523,3623,4423,44561.100
30. Aug. 202224,4724,6423,9724,2124,21405.100
29. Aug. 202224,4624,7024,2224,5124,51366.000
26. Aug. 202226,2526,3224,6424,6924,69549.000
25. Aug. 202225,6826,2025,6226,1826,18337.700
24. Aug. 202225,3825,6525,2025,5825,58351.700
23. Aug. 202225,4126,0925,4125,5725,57349.000
22. Aug. 202226,1626,1625,2425,5025,50588.800
19. Aug. 202227,0527,0726,4626,5926,59371.000
18. Aug. 202226,8827,2626,8027,2627,26307.000
17. Aug. 202227,0727,1826,5926,8426,84391.700
16. Aug. 202227,1427,6627,0327,6227,62660.700
15. Aug. 202227,1827,4327,0327,2727,27459.800
12. Aug. 202227,5727,6627,2327,6027,60404.700
11. Aug. 202227,0527,6926,9627,4027,40632.800
10. Aug. 202226,3926,8826,3226,6626,66551.800
09. Aug. 202225,9725,9725,4825,7325,73513.700
08. Aug. 202226,2826,7325,6925,9625,96725.500
05. Aug. 202226,1126,5725,9126,2426,24573.200
04. Aug. 202226,3226,5326,1626,3626,36655.000
03. Aug. 202226,5026,7125,5526,3126,311.033.600
02. Aug. 202227,2327,2326,1126,4726,471.276.300
01. Aug. 202226,5027,0525,9927,0327,031.079.600
29. Juli 202226,0626,9326,0226,8526,85821.000
28. Juli 202225,5826,1325,4826,1026,10603.600
27. Juli 202224,9625,5524,7525,4625,46564.600
26. Juli 202224,9425,2324,7224,9724,97528.200
25. Juli 202224,6925,1024,3724,9724,97599.200
22. Juli 202224,8625,0324,3624,6024,60525.000
21. Juli 202224,4824,8924,2424,8924,89582.500
20. Juli 202224,0824,5723,9824,5124,51583.100
19. Juli 202223,9124,6623,7424,5924,59512.000
18. Juli 202223,9924,1723,4323,5623,56516.300
15. Juli 202223,3023,7122,9823,5923,59792.400
14. Juli 202222,7722,9322,3722,7422,74641.900
13. Juli 202222,8923,3122,7023,2723,27615.200
12. Juli 202222,2823,7322,2823,2323,23761.500
11. Juli 202222,8922,9822,5022,8222,82572.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...