43,300€
1,05%
Echtzeit-Aktienkurs KONE Corp. (New)
Bid:
Ask:
Aktienkurse zur KONE Corp. (New) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 43,23 | 43,63 | 42,72 | 43,27 | 0,98% | - |
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 |
09.01.2024 | 46,00 | 46,12 | 45,40 | 45,40 | -0,79% | 455.133,00 |
08.01.2024 | 45,77 | 45,97 | 45,25 | 45,76 | -0,02% | 493.325,00 |
05.01.2024 | 45,21 | 45,97 | 44,57 | 45,77 | 0,99% | 962.556,00 |
04.01.2024 | 45,17 | 45,59 | 44,89 | 45,32 | 0,04% | 508.185,00 |
03.01.2024 | 44,92 | 45,42 | 44,67 | 45,30 | 0,85% | 776.690,00 |
02.01.2024 | 45,15 | 45,34 | 44,85 | 44,92 | -0,53% | 593.821,00 |
29.12.2023 | 45,27 | 45,59 | 45,09 | 45,16 | 1,23% | 592.620,00 |
28.12.2023 | 44,58 | 44,68 | 44,35 | 44,61 | 0,07% | 441.372,00 |
27.12.2023 | 44,43 | 44,83 | 44,37 | 44,58 | 0,18% | 395.471,00 |
22.12.2023 | 43,59 | 44,60 | 43,59 | 44,50 | 1,69% | 588.227,00 |
21.12.2023 | 43,56 | 43,91 | 43,43 | 43,76 | -0,11% | 403.804,00 |
20.12.2023 | 43,00 | 43,86 | 42,71 | 43,81 | 1,84% | 965.062,00 |
19.12.2023 | 42,06 | 43,16 | 42,04 | 43,02 | 2,58% | 635.070,00 |
18.12.2023 | 41,76 | 42,01 | 41,59 | 41,94 | -0,05% | 435.853,00 |
15.12.2023 | 41,71 | 42,14 | 41,57 | 41,96 | 1,25% | 1.346.950,00 |
14.12.2023 | 40,79 | 41,44 | 40,74 | 41,44 | 2,85% | 793.240,00 |
13.12.2023 | 40,70 | 40,70 | 40,20 | 40,29 | -1,10% | 523.917,00 |
12.12.2023 | 40,40 | 40,74 | 40,18 | 40,74 | 0,84% | 711.435,00 |
11.12.2023 | 40,94 | 41,10 | 40,24 | 40,40 | -1,27% | 683.791,00 |
08.12.2023 | 41,00 | 41,36 | 40,82 | 40,92 | -0,20% | 691.192,00 |
07.12.2023 | 40,83 | 41,50 | 40,64 | 41,00 | 1,43% | 971.049,00 |
05.12.2023 | 40,47 | 40,59 | 40,17 | 40,42 | -0,30% | 595.309,00 |
04.12.2023 | 40,90 | 41,07 | 40,44 | 40,54 | -1,15% | 375.018,00 |
01.12.2023 | 40,88 | 41,20 | 40,72 | 41,01 | 0,54% | 421.034,00 |
30.11.2023 | 40,84 | 40,88 | 40,45 | 40,79 | 0,07% | 1.808.645,00 |
29.11.2023 | 41,34 | 41,35 | 40,63 | 40,76 | -1,52% | 591.406,00 |
28.11.2023 | 41,60 | 41,60 | 40,92 | 41,39 | -0,93% | 408.698,00 |
27.11.2023 | 41,92 | 42,13 | 41,61 | 41,78 | -0,64% | 444.064,00 |
24.11.2023 | 42,09 | 42,09 | 41,74 | 42,05 | -0,38% | 360.265,00 |
23.11.2023 | 42,00 | 42,82 | 42,00 | 42,21 | 1,47% | 401.798,00 |
22.11.2023 | 41,50 | 41,77 | 41,47 | 41,60 | 0,48% | 494.416,00 |
21.11.2023 | 41,69 | 41,84 | 41,35 | 41,40 | -0,65% | 363.740,00 |
20.11.2023 | 41,34 | 42,03 | 41,34 | 41,67 | 0,85% | 551.791,00 |
17.11.2023 | 41,37 | 41,60 | 41,22 | 41,32 | -0,12% | 587.601,00 |
16.11.2023 | 42,11 | 42,12 | 41,25 | 41,37 | -1,78% | 599.210,00 |
15.11.2023 | 42,25 | 42,73 | 42,12 | 42,12 | 0,14% | 642.227,00 |
14.11.2023 | 41,59 | 42,23 | 41,54 | 42,06 | 1,35% | 1.595.754,00 |
13.11.2023 | 41,84 | 41,92 | 41,37 | 41,50 | -0,81% | 441.473,00 |
10.11.2023 | 42,50 | 42,50 | 41,70 | 41,84 | -2,15% | 461.853,00 |
09.11.2023 | 42,58 | 42,83 | 42,25 | 42,76 | 0,94% | 1.027.303,00 |
08.11.2023 | 41,79 | 42,51 | 41,76 | 42,36 | 1,15% | 1.055.082,00 |
07.11.2023 | 41,45 | 42,03 | 41,27 | 41,88 | 0,84% | 452.486,00 |
06.11.2023 | 42,19 | 42,31 | 41,44 | 41,53 | -1,26% | 431.512,00 |