Börse:
51,180€
1,15%
Echtzeit-Aktienkurs KONE CORP.(NEW) B O.N.
Bid:
51,060€
Ask:
51,300€
Aktienkurse zur KONE CORP.(NEW) B O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2020 | 50,92 | 52,50 | 50,74 | 51,62 | 2,02% | 1.138.870,00 |
| 30.03.2020 | 50,40 | 51,10 | 49,20 | 50,60 | 0,36% | 730.986,00 |
| 27.03.2020 | 50,92 | 51,44 | 49,77 | 50,42 | -0,98% | 1.217.257,00 |
| 26.03.2020 | 47,32 | 50,92 | 47,07 | 50,92 | 6,50% | 1.237.638,00 |
| 25.03.2020 | 48,14 | 48,67 | 45,58 | 47,81 | 1,81% | 1.280.674,00 |
| 24.03.2020 | 47,05 | 49,01 | 46,12 | 46,96 | 0,13% | 1.246.961,00 |
| 23.03.2020 | 47,00 | 47,77 | 45,42 | 46,90 | -4,21% | 1.113.035,00 |
| 20.03.2020 | 52,32 | 52,32 | 48,50 | 48,96 | -2,20% | 2.266.111,00 |
| 19.03.2020 | 49,08 | 50,98 | 47,26 | 50,06 | 3,67% | 1.594.015,00 |
| 18.03.2020 | 46,49 | 49,80 | 45,37 | 48,29 | 1,92% | 1.481.408,00 |
| 17.03.2020 | 47,00 | 48,11 | 44,56 | 47,38 | 3,90% | 1.919.704,00 |
| 16.03.2020 | 43,18 | 46,28 | 42,39 | 45,60 | 1,11% | 1.753.504,00 |
| 13.03.2020 | 45,28 | 48,85 | 44,68 | 45,10 | -0,13% | 2.365.973,00 |
| 12.03.2020 | 45,06 | 47,06 | 44,78 | 45,16 | -4,14% | 2.454.605,00 |
| 11.03.2020 | 47,40 | 47,96 | 46,70 | 47,11 | -0,19% | 1.229.973,00 |
| 10.03.2020 | 47,42 | 49,69 | 47,08 | 47,20 | -0,34% | 1.130.590,00 |
| 09.03.2020 | 46,45 | 48,39 | 46,24 | 47,36 | -3,41% | 1.552.914,00 |
| 06.03.2020 | 49,28 | 49,65 | 48,41 | 49,03 | -2,45% | 1.157.878,00 |
| 05.03.2020 | 52,84 | 52,90 | 50,26 | 50,26 | -4,01% | 1.705.073,00 |
| 04.03.2020 | 50,86 | 52,40 | 50,74 | 52,36 | 2,91% | 1.444.523,00 |
| 03.03.2020 | 51,00 | 51,86 | 50,36 | 50,88 | 0,83% | 778.279,00 |
| 02.03.2020 | 51,80 | 52,24 | 49,07 | 50,46 | -1,06% | 2.809.109,00 |
| 28.02.2020 | 50,86 | 51,24 | 48,26 | 51,00 | -2,15% | 2.567.332,00 |
| 27.02.2020 | 52,12 | 52,30 | 51,10 | 52,12 | -0,69% | 2.019.979,00 |
| 26.02.2020 | 50,68 | 52,68 | 49,31 | 52,48 | -1,06% | 1.841.365,00 |
| 25.02.2020 | 53,76 | 54,32 | 52,92 | 53,04 | -1,23% | 1.127.028,00 |
| 24.02.2020 | 54,34 | 54,62 | 53,36 | 53,70 | -2,86% | 1.583.298,00 |
| 21.02.2020 | 54,40 | 55,36 | 54,36 | 55,28 | 0,69% | 788.548,00 |
| 20.02.2020 | 54,62 | 55,16 | 53,84 | 54,90 | 0,51% | 907.670,00 |
| 19.02.2020 | 54,48 | 54,98 | 53,82 | 54,62 | 0,59% | 1.060.339,00 |
| 18.02.2020 | 54,10 | 54,88 | 53,64 | 54,30 | -1,67% | 1.122.077,00 |
| 17.02.2020 | 58,10 | 58,20 | 53,90 | 55,22 | -4,60% | 1.494.668,00 |
| 14.02.2020 | 57,28 | 57,98 | 57,28 | 57,88 | 0,77% | 402.509,00 |
| 13.02.2020 | 56,82 | 57,44 | 56,58 | 57,44 | 0,77% | 661.730,00 |
| 12.02.2020 | 59,20 | 59,48 | 56,70 | 57,00 | -3,81% | 1.159.744,00 |
| 11.02.2020 | 59,06 | 59,46 | 58,66 | 59,26 | 0,44% | 650.635,00 |
| 10.02.2020 | 58,90 | 59,38 | 57,26 | 59,00 | 0,17% | 584.825,00 |
| 07.02.2020 | 59,28 | 59,34 | 58,76 | 58,90 | -0,94% | 388.862,00 |
| 06.02.2020 | 59,66 | 59,82 | 58,80 | 59,46 | 0,41% | 527.831,00 |
| 05.02.2020 | 58,80 | 59,62 | 58,62 | 59,22 | 0,41% | 581.324,00 |
| 04.02.2020 | 58,66 | 59,26 | 58,18 | 58,98 | 1,44% | 1.112.476,00 |
| 03.02.2020 | 58,18 | 58,44 | 57,80 | 58,14 | -0,21% | 659.456,00 |
| 31.01.2020 | 58,86 | 59,00 | 57,96 | 58,26 | -1,02% | 789.400,00 |
| 30.01.2020 | 59,24 | 59,76 | 58,28 | 58,86 | -1,18% | 605.173,00 |
| 29.01.2020 | 61,00 | 61,18 | 59,34 | 59,56 | -2,39% | 1.479.430,00 |
| 28.01.2020 | 58,16 | 62,28 | 55,90 | 61,02 | 4,92% | 1.143.948,00 |
| 27.01.2020 | 58,70 | 58,96 | 57,72 | 58,16 | -2,25% | 576.174,00 |
| 24.01.2020 | 59,40 | 59,72 | 59,30 | 59,50 | 0,57% | 631.999,00 |
| 23.01.2020 | 59,00 | 59,30 | 58,80 | 59,16 | -0,07% | 590.742,00 |
| 22.01.2020 | 59,36 | 59,58 | 59,00 | 59,20 | -0,27% | 780.514,00 |
| 21.01.2020 | 59,74 | 59,74 | 58,88 | 59,36 | -0,84% | 549.211,00 |
| 20.01.2020 | 59,84 | 60,22 | 59,74 | 59,86 | -0,43% | 395.989,00 |
| 17.01.2020 | 59,34 | 60,44 | 59,34 | 60,12 | 1,42% | 622.458,00 |
| 16.01.2020 | 59,86 | 59,98 | 58,98 | 59,28 | -1,07% | 530.004,00 |
| 15.01.2020 | 59,44 | 59,94 | 59,40 | 59,92 | 0,88% | 577.343,00 |
| 14.01.2020 | 58,80 | 59,42 | 58,74 | 59,40 | 1,16% | 657.515,00 |
| 13.01.2020 | 58,78 | 59,20 | 58,56 | 58,72 | 0,10% | 506.159,00 |
| 10.01.2020 | 59,00 | 59,24 | 58,44 | 58,66 | -0,31% | 492.165,00 |
| 09.01.2020 | 59,00 | 59,24 | 58,62 | 58,84 | 0,20% | 519.811,00 |
| 08.01.2020 | 58,50 | 58,78 | 58,34 | 58,72 | -0,07% | 359.312,00 |
| 07.01.2020 | 58,60 | 59,34 | 58,42 | 58,76 | 0,27% | 593.010,00 |
| 03.01.2020 | 58,22 | 58,82 | 58,04 | 58,60 | 0,21% | 433.154,00 |
| 02.01.2020 | 58,36 | 58,74 | 58,04 | 58,48 | 0,34% | 382.441,00 |
| 30.12.2019 | 59,06 | 59,06 | 58,22 | 58,28 | -1,45% | 273.414,00 |
| 27.12.2019 | 59,02 | 59,14 | 58,80 | 59,14 | 0,20% | 211.877,00 |
| 23.12.2019 | 59,14 | 59,34 | 58,84 | 59,02 | -0,07% | 239.768,00 |
| 20.12.2019 | 58,32 | 59,10 | 58,20 | 59,06 | 1,27% | 753.621,00 |
| 19.12.2019 | 57,62 | 58,40 | 57,62 | 58,32 | 1,11% | 515.572,00 |
| 18.12.2019 | 58,00 | 58,26 | 57,68 | 57,68 | -0,72% | 600.723,00 |
| 17.12.2019 | 57,78 | 58,44 | 57,70 | 58,10 | 0,66% | 651.952,00 |
| 16.12.2019 | 57,52 | 57,98 | 57,38 | 57,72 | 0,80% | 427.209,00 |
| 13.12.2019 | 57,00 | 57,56 | 56,54 | 57,26 | 1,45% | 567.353,00 |
| 12.12.2019 | 57,10 | 57,16 | 56,18 | 56,44 | -0,91% | 639.532,00 |
| 11.12.2019 | 57,10 | 57,14 | 56,66 | 56,96 | -0,25% | 628.425,00 |
| 10.12.2019 | 57,24 | 57,24 | 56,52 | 57,10 | -0,24% | 642.539,00 |
| 09.12.2019 | 56,74 | 57,42 | 56,60 | 57,24 | 0,63% | 535.635,00 |
| 05.12.2019 | 56,88 | 57,18 | 56,66 | 56,88 | 0,04% | 367.723,00 |
| 04.12.2019 | 56,10 | 57,16 | 56,06 | 56,86 | 1,07% | 561.144,00 |
| 03.12.2019 | 55,80 | 56,78 | 55,80 | 56,26 | 0,82% | 708.487,00 |
| 02.12.2019 | 56,86 | 57,42 | 55,72 | 55,80 | -1,80% | 775.082,00 |
| 29.11.2019 | 56,94 | 57,06 | 56,72 | 56,82 | -0,07% | 395.491,00 |
| 28.11.2019 | 57,26 | 57,26 | 56,86 | 56,86 | -0,70% | 295.270,00 |
| 27.11.2019 | 57,00 | 57,42 | 56,98 | 57,26 | 0,28% | 367.970,00 |
| 26.11.2019 | 56,52 | 57,10 | 56,38 | 57,10 | 0,78% | 745.413,00 |
| 25.11.2019 | 55,84 | 56,66 | 55,70 | 56,66 | 1,61% | 456.373,00 |
| 22.11.2019 | 55,66 | 56,08 | 55,30 | 55,76 | -0,14% | 767.320,00 |
| 21.11.2019 | 56,74 | 56,74 | 55,62 | 55,84 | -1,83% | 534.397,00 |
| 20.11.2019 | 56,60 | 57,02 | 56,48 | 56,88 | 0,25% | 389.043,00 |
| 19.11.2019 | 56,96 | 57,18 | 56,64 | 56,74 | -0,39% | 553.126,00 |
| 18.11.2019 | 57,22 | 57,40 | 56,80 | 56,96 | -1,15% | 401.137,00 |
| 15.11.2019 | 57,12 | 57,68 | 56,92 | 57,62 | 0,91% | 422.170,00 |
| 14.11.2019 | 57,08 | 57,34 | 56,58 | 57,10 | -0,24% | 403.728,00 |
| 13.11.2019 | 57,04 | 57,24 | 56,78 | 57,24 | 0,35% | 482.288,00 |
| 12.11.2019 | 56,80 | 57,12 | 56,60 | 57,04 | 0,53% | 447.647,00 |
| 11.11.2019 | 56,56 | 56,92 | 56,44 | 56,74 | -0,11% | 487.671,00 |
| 08.11.2019 | 57,50 | 57,56 | 56,72 | 56,80 | -1,29% | 821.881,00 |
| 07.11.2019 | 58,10 | 58,24 | 57,46 | 57,54 | -0,42% | 459.127,00 |
| 06.11.2019 | 58,04 | 58,30 | 57,66 | 57,78 | -0,41% | 515.996,00 |
| 05.11.2019 | 57,90 | 58,22 | 57,62 | 58,02 | 0,35% | 622.875,00 |
| 04.11.2019 | 57,60 | 58,10 | 57,34 | 57,82 | 0,91% | 570.748,00 |