46,710€
-1,37%
Echtzeit-Aktienkurs KONE OYJ B O.N.
Bid:
Ask:
Aktienkurse zur KONE OYJ B O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 47,35 | 47,56 | 46,79 | 46,79 | -1,20% | 3.575.786,00 |
| 30.05.2024 | 47,58 | 47,68 | 47,36 | 47,36 | -0,55% | 431.581,00 |
| 29.05.2024 | 48,29 | 48,40 | 47,62 | 47,62 | -1,69% | 575.090,00 |
| 28.05.2024 | 48,84 | 48,87 | 48,28 | 48,44 | -0,70% | 396.486,00 |
| 27.05.2024 | 48,86 | 48,91 | 48,51 | 48,78 | -0,06% | 185.433,00 |
| 24.05.2024 | 48,56 | 48,88 | 47,97 | 48,81 | 0,72% | 351.377,00 |
| 23.05.2024 | 48,94 | 49,36 | 48,45 | 48,46 | -0,98% | 375.357,00 |
| 22.05.2024 | 49,00 | 49,22 | 48,70 | 48,94 | 0,04% | 416.836,00 |
| 21.05.2024 | 49,14 | 49,42 | 48,71 | 48,92 | -0,93% | 870.456,00 |
| 20.05.2024 | 50,42 | 50,58 | 49,38 | 49,38 | -1,98% | 662.998,00 |
| 17.05.2024 | 50,78 | 51,38 | 49,73 | 50,38 | -1,49% | 1.216.352,00 |
| 16.05.2024 | 49,94 | 51,14 | 49,93 | 51,14 | 2,28% | 949.286,00 |
| 15.05.2024 | 49,50 | 50,00 | 49,11 | 50,00 | 1,32% | 702.855,00 |
| 14.05.2024 | 48,83 | 49,40 | 48,78 | 49,35 | 0,88% | 552.460,00 |
| 13.05.2024 | 49,31 | 49,43 | 48,50 | 48,92 | -0,79% | 421.366,00 |
| 10.05.2024 | 48,87 | 49,65 | 48,86 | 49,31 | 2,11% | 744.223,00 |
| 09.05.2024 | 47,90 | 48,29 | 47,81 | 48,29 | 0,60% | - |
| 08.05.2024 | 48,11 | 48,64 | 47,84 | 48,00 | -0,19% | 423.288,00 |
| 07.05.2024 | 47,58 | 48,16 | 47,16 | 48,09 | 1,35% | 857.314,00 |
| 06.05.2024 | 46,77 | 47,57 | 46,70 | 47,45 | 1,74% | 438.185,00 |
| 03.05.2024 | 45,66 | 46,73 | 45,59 | 46,64 | 2,19% | 664.738,00 |
| 02.05.2024 | 45,85 | 45,85 | 45,45 | 45,64 | -0,35% | 574.484,00 |
| 30.04.2024 | 46,22 | 46,22 | 45,49 | 45,80 | -1,04% | 433.701,00 |
| 29.04.2024 | 45,54 | 46,90 | 45,54 | 46,28 | 2,23% | 716.219,00 |
| 26.04.2024 | 44,31 | 45,83 | 44,16 | 45,27 | 2,86% | 899.300,00 |
| 25.04.2024 | 44,80 | 44,83 | 43,78 | 44,01 | -1,59% | 598.262,00 |
| 24.04.2024 | 45,45 | 46,11 | 44,00 | 44,72 | 2,97% | 1.209.807,00 |
| 23.04.2024 | 43,28 | 43,93 | 43,23 | 43,43 | 0,35% | 787.556,00 |
| 22.04.2024 | 43,08 | 43,36 | 43,02 | 43,28 | 0,89% | 552.964,00 |
| 19.04.2024 | 43,00 | 43,27 | 42,59 | 42,90 | -0,76% | 507.898,00 |
| 18.04.2024 | 43,40 | 43,46 | 42,68 | 43,23 | 0,00% | 464.892,00 |
| 17.04.2024 | 43,66 | 43,88 | 43,14 | 43,23 | -0,92% | 478.990,00 |
| 16.04.2024 | 43,75 | 43,97 | 43,48 | 43,63 | -1,09% | 568.650,00 |
| 15.04.2024 | 44,09 | 44,82 | 44,01 | 44,11 | 0,05% | 434.212,00 |
| 12.04.2024 | 44,24 | 44,86 | 44,09 | 44,09 | 0,00% | 627.588,00 |
| 11.04.2024 | 44,06 | 44,23 | 43,30 | 44,09 | -0,07% | 727.215,00 |
| 10.04.2024 | 43,58 | 44,76 | 43,42 | 44,12 | 2,34% | 937.755,00 |
| 09.04.2024 | 43,16 | 43,36 | 42,85 | 43,11 | -0,23% | 600.964,00 |
| 08.04.2024 | 42,94 | 43,22 | 42,48 | 43,21 | 0,63% | 539.668,00 |
| 05.04.2024 | 42,82 | 43,17 | 42,72 | 42,94 | -0,62% | 559.653,00 |
| 04.04.2024 | 43,15 | 43,40 | 42,96 | 43,21 | 0,14% | 372.175,00 |
| 03.04.2024 | 43,18 | 43,32 | 42,88 | 43,15 | -0,07% | 561.844,00 |
| 02.04.2024 | 43,16 | 43,97 | 42,97 | 43,18 | 0,09% | 687.888,00 |
| 28.03.2024 | 43,07 | 43,55 | 42,77 | 43,14 | 0,68% | 690.525,00 |
| 27.03.2024 | 42,59 | 43,23 | 42,20 | 42,85 | -0,81% | 734.521,00 |
| 26.03.2024 | 43,09 | 43,35 | 42,52 | 43,20 | -0,02% | 434.369,00 |
| 25.03.2024 | 42,95 | 43,21 | 42,74 | 43,21 | 0,42% | 732.663,00 |
| 22.03.2024 | 43,42 | 43,60 | 42,80 | 43,03 | -1,13% | 805.137,00 |
| 21.03.2024 | 43,62 | 43,65 | 42,74 | 43,52 | 0,37% | 633.720,00 |
| 20.03.2024 | 43,33 | 43,48 | 42,85 | 43,36 | 0,07% | 500.078,00 |
| 19.03.2024 | 42,83 | 43,34 | 42,61 | 43,33 | 1,38% | 619.800,00 |
| 18.03.2024 | 42,97 | 43,05 | 42,48 | 42,74 | -0,54% | 404.109,00 |
| 15.03.2024 | 43,35 | 43,51 | 42,70 | 42,97 | -0,79% | 1.056.310,00 |
| 14.03.2024 | 43,21 | 43,54 | 43,13 | 43,31 | 0,25% | 555.233,00 |
| 13.03.2024 | 43,46 | 43,66 | 43,08 | 43,20 | -0,64% | 540.592,00 |
| 12.03.2024 | 42,23 | 43,49 | 41,64 | 43,48 | 3,01% | 716.088,00 |
| 11.03.2024 | 42,81 | 42,82 | 41,33 | 42,21 | -1,68% | 644.323,00 |
| 08.03.2024 | 43,23 | 43,39 | 42,78 | 42,93 | -0,76% | 347.540,00 |
| 07.03.2024 | 42,50 | 43,42 | 42,34 | 43,26 | 1,15% | 318.126,00 |
| 06.03.2024 | 42,54 | 42,83 | 42,34 | 42,77 | 0,33% | 425.371,00 |
| 05.03.2024 | 43,20 | 43,20 | 42,45 | 42,63 | -1,77% | 528.690,00 |
| 04.03.2024 | 43,85 | 43,99 | 42,86 | 43,40 | -1,07% | 491.590,00 |
| 01.03.2024 | 43,50 | 44,09 | 43,28 | 43,87 | -2,99% | 731.891,00 |
| 29.02.2024 | 46,00 | 46,16 | 44,89 | 45,22 | -2,04% | 1.286.863,00 |
| 28.02.2024 | 46,45 | 46,52 | 45,83 | 46,16 | -0,52% | 395.607,00 |
| 27.02.2024 | 46,74 | 46,76 | 46,04 | 46,40 | -0,24% | 291.817,00 |
| 26.02.2024 | 46,68 | 46,94 | 46,51 | 46,51 | -0,41% | 364.430,00 |
| 23.02.2024 | 46,63 | 46,85 | 46,10 | 46,70 | 0,54% | 350.863,00 |
| 22.02.2024 | 47,38 | 47,58 | 46,39 | 46,45 | -1,32% | 586.541,00 |
| 21.02.2024 | 46,00 | 47,07 | 45,98 | 47,07 | 2,30% | 630.155,00 |
| 20.02.2024 | 46,23 | 46,36 | 45,74 | 46,01 | -0,48% | 347.025,00 |
| 19.02.2024 | 46,65 | 46,67 | 46,01 | 46,23 | -1,64% | 389.532,00 |
| 16.02.2024 | 45,88 | 47,06 | 45,88 | 47,00 | 2,96% | 744.562,00 |
| 15.02.2024 | 45,83 | 46,29 | 45,52 | 45,65 | 0,20% | 530.958,00 |
| 14.02.2024 | 44,47 | 45,75 | 44,40 | 45,56 | 0,93% | 470.982,00 |
| 13.02.2024 | 45,20 | 45,70 | 44,82 | 45,14 | -0,13% | 505.798,00 |
| 12.02.2024 | 46,20 | 46,42 | 45,17 | 45,20 | -2,16% | 592.544,00 |
| 09.02.2024 | 46,45 | 46,98 | 46,20 | 46,20 | -0,54% | 474.480,00 |
| 08.02.2024 | 46,48 | 46,88 | 46,36 | 46,45 | -0,06% | 409.258,00 |
| 07.02.2024 | 46,10 | 46,66 | 46,02 | 46,48 | 0,61% | 448.351,00 |
| 06.02.2024 | 45,78 | 46,29 | 45,56 | 46,20 | 1,43% | 373.808,00 |
| 05.02.2024 | 46,17 | 46,25 | 45,32 | 45,55 | -1,51% | 402.901,00 |
| 02.02.2024 | 46,50 | 46,85 | 46,25 | 46,25 | -0,32% | 442.081,00 |
| 01.02.2024 | 45,98 | 46,59 | 45,90 | 46,40 | 1,00% | 536.245,00 |
| 31.01.2024 | 45,80 | 46,33 | 45,62 | 45,94 | 0,59% | 600.064,00 |
| 30.01.2024 | 46,64 | 46,64 | 45,44 | 45,67 | -2,02% | 666.204,00 |
| 29.01.2024 | 46,31 | 46,61 | 45,75 | 46,61 | 0,65% | 972.252,00 |
| 26.01.2024 | 46,71 | 46,83 | 44,22 | 46,31 | 3,53% | 1.061.739,00 |
| 25.01.2024 | 44,60 | 44,89 | 44,30 | 44,73 | 0,45% | 895.264,00 |
| 24.01.2024 | 43,86 | 44,80 | 43,75 | 44,53 | 3,22% | 732.828,00 |
| 23.01.2024 | 43,37 | 43,74 | 43,05 | 43,14 | 0,47% | 615.348,00 |
| 22.01.2024 | 42,62 | 43,06 | 42,49 | 42,94 | 1,04% | 390.494,00 |
| 19.01.2024 | 42,81 | 43,07 | 42,26 | 42,50 | -0,49% | 376.988,00 |
| 18.01.2024 | 42,30 | 42,71 | 42,08 | 42,71 | 0,49% | 607.612,00 |
| 17.01.2024 | 44,31 | 44,31 | 42,26 | 42,50 | -5,89% | 856.813,00 |
| 16.01.2024 | 45,18 | 45,30 | 44,93 | 45,16 | -0,18% | 567.455,00 |
| 15.01.2024 | 45,73 | 45,73 | 45,21 | 45,24 | -0,66% | 325.776,00 |
| 12.01.2024 | 45,29 | 45,59 | 45,15 | 45,54 | 0,86% | 451.603,00 |
| 11.01.2024 | 45,69 | 45,78 | 44,83 | 45,15 | -0,90% | 507.601,00 |
| 10.01.2024 | 45,25 | 45,67 | 45,05 | 45,56 | 0,35% | 758.477,00 |