49,360€
0,02%
Echtzeit-Aktienkurs Konecranes Oyj
Bid:
Ask:
Aktienkurse zur Konecranes Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 49,35 | 49,57 | 48,51 | 49,39 | 0,08% | 1.020,00 |
| 30.04.2024 | 49,14 | 50,80 | 49,14 | 49,35 | 1,13% | - |
| 29.04.2024 | 48,24 | 48,80 | 48,24 | 48,80 | -0,73% | 1.020,00 |
| 26.04.2024 | 47,56 | 49,16 | 47,06 | 49,16 | 4,60% | 2.271,00 |
| 25.04.2024 | 46,66 | 48,00 | 46,66 | 47,00 | -4,35% | 990,00 |
| 24.04.2024 | 49,14 | 49,14 | 49,14 | 49,14 | 0,33% | 20,00 |
| 23.04.2024 | 48,43 | 49,09 | 47,90 | 48,98 | 1,24% | - |
| 22.04.2024 | 48,38 | 48,38 | 48,38 | 48,38 | -1,99% | 200,00 |
| 19.04.2024 | 49,36 | 49,36 | 49,36 | 49,36 | 2,53% | 3,00 |
| 18.04.2024 | 48,14 | 48,14 | 48,14 | 48,14 | -0,33% | 1,00 |
| 17.04.2024 | 48,55 | 49,80 | 48,14 | 48,30 | -0,58% | - |
| 16.04.2024 | 48,30 | 48,58 | 48,08 | 48,58 | -3,03% | 2.410,00 |
| 15.04.2024 | 49,84 | 50,15 | 49,84 | 50,10 | 1,91% | 1.271,00 |
| 12.04.2024 | 49,16 | 49,16 | 49,16 | 49,16 | 0,16% | 52,00 |
| 11.04.2024 | 48,68 | 49,08 | 48,52 | 49,08 | -0,18% | 1.410,00 |
| 10.04.2024 | 49,45 | 49,92 | 48,74 | 49,17 | -0,32% | - |
| 09.04.2024 | 49,13 | 49,65 | 48,94 | 49,33 | 0,26% | - |
| 08.04.2024 | 48,42 | 49,20 | 48,42 | 49,20 | 0,45% | 800,00 |
| 05.04.2024 | 48,98 | 48,98 | 48,24 | 48,98 | -0,81% | 1.288,00 |
| 04.04.2024 | 49,28 | 49,38 | 49,24 | 49,38 | 3,26% | 2.022,00 |
| 03.04.2024 | 47,82 | 47,82 | 47,82 | 47,82 | -1,16% | 81,00 |
| 02.04.2024 | 48,30 | 48,38 | 48,30 | 48,38 | 1,36% | 411,00 |
| 28.03.2024 | 48,50 | 49,12 | 47,58 | 47,73 | -4,12% | 1.363,00 |
| 27.03.2024 | 49,48 | 50,06 | 49,48 | 49,78 | 0,18% | 1.500,00 |
| 26.03.2024 | 49,85 | 49,87 | 49,69 | 49,69 | 0,57% | 1.822,00 |
| 25.03.2024 | 49,15 | 49,41 | 48,75 | 49,41 | -0,32% | 950,00 |
| 22.03.2024 | 49,64 | 49,65 | 49,46 | 49,57 | -0,98% | 1.042,00 |
| 21.03.2024 | 49,84 | 50,06 | 49,37 | 50,06 | -0,18% | 1.450,00 |
| 20.03.2024 | 49,88 | 50,15 | 49,32 | 50,15 | 0,02% | - |
| 19.03.2024 | 49,90 | 50,14 | 49,90 | 50,14 | 1,29% | 2.090,00 |
| 18.03.2024 | 49,90 | 49,91 | 49,44 | 49,50 | -0,54% | - |
| 15.03.2024 | 49,86 | 49,86 | 49,77 | 49,77 | 0,99% | 111,00 |
| 14.03.2024 | 49,28 | 49,28 | 49,28 | 49,28 | -0,26% | 100,00 |
| 13.03.2024 | 49,56 | 49,56 | 49,41 | 49,41 | 1,60% | 175,00 |
| 12.03.2024 | 48,86 | 48,86 | 48,63 | 48,63 | -1,36% | 55,00 |
| 11.03.2024 | 49,65 | 49,65 | 49,01 | 49,30 | -0,82% | - |
| 08.03.2024 | 49,71 | 49,71 | 49,71 | 49,71 | 0,10% | 81,00 |
| 07.03.2024 | 47,89 | 49,66 | 47,85 | 49,66 | 4,17% | 2.031,00 |
| 06.03.2024 | 47,89 | 47,89 | 47,66 | 47,67 | -0,27% | 243,00 |
| 05.03.2024 | 47,80 | 47,80 | 47,80 | 47,80 | 0,06% | 100,00 |
| 04.03.2024 | 48,32 | 48,32 | 47,77 | 47,77 | -1,26% | 85,00 |
| 01.03.2024 | 47,84 | 48,39 | 47,52 | 48,38 | 2,00% | - |
| 29.02.2024 | 47,74 | 47,74 | 47,43 | 47,43 | -0,88% | 228,00 |
| 28.02.2024 | 47,93 | 48,03 | 47,85 | 47,85 | 0,63% | 237,00 |
| 27.02.2024 | 48,32 | 48,48 | 47,55 | 47,55 | -1,67% | 334,00 |
| 26.02.2024 | 48,44 | 48,44 | 48,36 | 48,36 | 0,00% | 311,00 |
| 23.02.2024 | 48,33 | 48,36 | 48,33 | 48,36 | -0,49% | 1.182,00 |
| 22.02.2024 | 48,71 | 48,77 | 48,60 | 48,60 | 1,00% | 210,00 |
| 21.02.2024 | 48,12 | 48,12 | 48,12 | 48,12 | 1,33% | 10,00 |
| 20.02.2024 | 48,13 | 48,16 | 47,35 | 47,49 | -1,35% | - |
| 19.02.2024 | 47,65 | 48,14 | 47,65 | 48,14 | -0,25% | 430,00 |
| 16.02.2024 | 48,30 | 48,30 | 48,26 | 48,26 | 2,79% | 150,00 |
| 15.02.2024 | 47,17 | 47,17 | 46,95 | 46,95 | 0,46% | 2,00 |
| 14.02.2024 | 45,31 | 46,74 | 45,28 | 46,74 | 2,65% | - |
| 13.02.2024 | 45,53 | 45,53 | 45,53 | 45,53 | 1,58% | 100,00 |
| 12.02.2024 | 45,35 | 45,35 | 44,82 | 44,82 | -2,97% | 145,00 |
| 09.02.2024 | 46,30 | 46,30 | 46,19 | 46,19 | 0,48% | 175,00 |
| 08.02.2024 | 45,97 | 45,97 | 45,97 | 45,97 | 0,92% | 50,00 |
| 07.02.2024 | 45,28 | 45,55 | 45,28 | 45,55 | 0,95% | 62,00 |
| 06.02.2024 | 44,50 | 45,12 | 44,50 | 45,12 | 2,66% | 290,00 |
| 05.02.2024 | 43,46 | 43,95 | 43,46 | 43,95 | 0,27% | 33,00 |
| 02.02.2024 | 41,24 | 43,83 | 41,24 | 43,83 | 11,53% | 690,00 |
| 01.02.2024 | 39,30 | 39,30 | 39,30 | 39,30 | -2,70% | 296,00 |
| 31.01.2024 | 40,39 | 40,39 | 40,39 | 40,39 | 0,72% | 100,00 |
| 30.01.2024 | 40,10 | 40,10 | 40,10 | 40,10 | -0,17% | 10,00 |
| 29.01.2024 | 40,08 | 40,20 | 39,74 | 40,17 | 0,07% | - |
| 26.01.2024 | 40,07 | 40,33 | 39,79 | 40,14 | 0,63% | - |
| 25.01.2024 | 39,59 | 39,89 | 39,59 | 39,89 | 1,04% | 33,00 |
| 24.01.2024 | 39,51 | 39,69 | 39,02 | 39,48 | 0,15% | - |
| 23.01.2024 | 39,51 | 39,86 | 39,42 | 39,42 | 0,10% | 571,00 |
| 22.01.2024 | 39,12 | 39,38 | 39,12 | 39,38 | 0,73% | 346,00 |
| 19.01.2024 | 39,05 | 39,49 | 38,81 | 39,10 | 0,05% | - |
| 18.01.2024 | 38,67 | 39,08 | 38,41 | 39,08 | 1,52% | - |
| 17.01.2024 | 38,49 | 38,49 | 38,49 | 38,49 | -0,67% | 37,00 |
| 16.01.2024 | 38,98 | 39,04 | 38,56 | 38,75 | -0,95% | - |
| 15.01.2024 | 39,40 | 39,58 | 39,12 | 39,12 | 0,05% | 281,00 |
| 12.01.2024 | 39,10 | 39,10 | 39,10 | 39,10 | -0,43% | 10,00 |
| 11.01.2024 | 39,27 | 39,27 | 39,27 | 39,27 | 1,79% | 16,00 |
| 10.01.2024 | 38,58 | 38,58 | 38,58 | 38,58 | -1,19% | 240,00 |
| 09.01.2024 | 38,91 | 39,26 | 38,63 | 39,05 | 0,24% | - |
| 08.01.2024 | 38,62 | 39,06 | 38,24 | 38,95 | 1,12% | - |
| 05.01.2024 | 38,52 | 38,52 | 38,52 | 38,52 | -2,73% | 210,00 |
| 04.01.2024 | 39,60 | 39,60 | 39,60 | 39,60 | 0,69% | 2,00 |
| 03.01.2024 | 39,33 | 39,33 | 39,33 | 39,33 | -1,08% | 25,00 |
| 02.01.2024 | 40,40 | 40,40 | 39,69 | 39,76 | -3,45% | 260,00 |
| 29.12.2023 | 41,18 | 41,18 | 41,18 | 41,18 | 0,71% | 96,00 |
| 28.12.2023 | 40,08 | 40,95 | 40,08 | 40,89 | 2,87% | 1.090,00 |
| 27.12.2023 | 39,75 | 39,75 | 39,75 | 39,75 | 0,91% | 10,00 |
| 22.12.2023 | 39,44 | 39,44 | 39,39 | 39,39 | 0,38% | 56,00 |
| 21.12.2023 | 39,24 | 39,24 | 39,24 | 39,24 | -0,15% | 205,00 |
| 20.12.2023 | 39,26 | 39,35 | 39,26 | 39,30 | 1,13% | 249,00 |
| 19.12.2023 | 38,86 | 38,86 | 38,86 | 38,86 | 0,78% | 20,00 |
| 18.12.2023 | 38,80 | 38,80 | 38,56 | 38,56 | -0,03% | 46,00 |
| 15.12.2023 | 39,00 | 39,00 | 38,53 | 38,57 | 1,05% | 980,00 |
| 14.12.2023 | 38,38 | 38,38 | 38,17 | 38,17 | 0,98% | 270,00 |
| 13.12.2023 | 37,49 | 37,80 | 37,49 | 37,80 | 0,59% | 530,00 |
| 12.12.2023 | 37,52 | 37,58 | 37,52 | 37,58 | -0,05% | 115,00 |
| 11.12.2023 | 37,58 | 37,60 | 37,23 | 37,60 | 0,05% | 81,00 |
| 08.12.2023 | 37,52 | 37,58 | 37,50 | 37,58 | 1,71% | 763,00 |
| 07.12.2023 | 36,98 | 36,98 | 36,95 | 36,95 | -0,08% | 1.000,00 |