Börse:
56,970€
-0,23%
Echtzeit-Aktienkurs Kone Oyj
Bid:
56,920€
Ask:
57,020€
Aktienkurse zur Kone Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2019 | 57,05 | 57,15 | 56,65 | 56,98 | -0,21% | - |
| 10.12.2019 | 57,24 | 57,24 | 56,52 | 57,10 | -0,24% | 644.237,00 |
| 09.12.2019 | 56,74 | 57,42 | 56,60 | 57,24 | -0,45% | 535.635,00 |
| 06.12.2019 | 57,06 | 57,50 | 56,50 | 57,50 | 1,09% | - |
| 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% | 561.507,00 |
| 03.12.2019 | 55,80 | 56,78 | 55,80 | 56,26 | 0,82% | 708.574,00 |
| 02.12.2019 | 56,86 | 57,42 | 55,72 | 55,80 | -1,80% | 777.685,00 |
| 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% | 769.587,00 |
| 21.11.2019 | 56,74 | 56,74 | 55,62 | 55,84 | -1,83% | 534.497,00 |
| 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% | 822.098,00 |
| 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 |
| 01.11.2019 | 57,04 | 58,02 | 57,04 | 57,30 | 0,46% | 367.191,00 |
| 31.10.2019 | 57,52 | 57,52 | 56,96 | 57,04 | -1,01% | 850.240,00 |
| 30.10.2019 | 57,08 | 57,62 | 56,94 | 57,62 | 0,70% | 539.811,00 |
| 29.10.2019 | 56,80 | 57,24 | 56,52 | 57,22 | 0,63% | 803.514,00 |
| 28.10.2019 | 56,20 | 56,90 | 55,94 | 56,86 | 0,92% | 563.512,00 |
| 25.10.2019 | 55,06 | 56,36 | 54,96 | 56,34 | 2,36% | 651.606,00 |
| 24.10.2019 | 54,36 | 55,18 | 54,28 | 55,04 | 1,59% | 709.403,00 |
| 23.10.2019 | 53,38 | 55,88 | 52,72 | 54,18 | 1,38% | 791.889,00 |
| 22.10.2019 | 53,06 | 53,44 | 52,80 | 53,44 | 0,68% | 693.312,00 |
| 21.10.2019 | 52,70 | 53,16 | 52,58 | 53,08 | 0,72% | 549.762,00 |
| 18.10.2019 | 52,06 | 52,80 | 51,94 | 52,70 | 0,57% | 484.675,00 |
| 17.10.2019 | 53,00 | 53,82 | 51,76 | 52,40 | -1,39% | 805.812,00 |
| 16.10.2019 | 53,42 | 53,42 | 52,94 | 53,14 | -0,60% | 501.804,00 |
| 15.10.2019 | 52,50 | 53,54 | 52,44 | 53,46 | 1,98% | 588.650,00 |
| 14.10.2019 | 52,60 | 52,62 | 52,12 | 52,42 | -0,34% | 382.725,00 |
| 11.10.2019 | 52,22 | 52,70 | 51,84 | 52,60 | 1,08% | 620.153,00 |
| 10.10.2019 | 52,40 | 52,42 | 51,60 | 52,04 | -0,50% | 486.641,00 |
| 09.10.2019 | 51,82 | 52,36 | 51,52 | 52,30 | 0,93% | 569.620,00 |
| 08.10.2019 | 52,00 | 52,32 | 51,58 | 51,82 | -0,54% | 501.318,00 |
| 07.10.2019 | 52,00 | 52,18 | 51,54 | 52,10 | 0,19% | 465.965,00 |
| 04.10.2019 | 51,56 | 52,00 | 51,32 | 52,00 | 1,21% | 391.887,00 |
| 03.10.2019 | 51,02 | 51,84 | 50,94 | 51,38 | 0,39% | 507.789,00 |
| 02.10.2019 | 51,68 | 51,82 | 51,02 | 51,18 | -1,43% | 605.330,00 |
| 01.10.2019 | 52,40 | 53,10 | 51,86 | 51,92 | -0,61% | 539.993,00 |
| 30.09.2019 | 52,34 | 52,58 | 52,18 | 52,24 | -0,31% | 518.141,00 |
| 27.09.2019 | 51,80 | 52,70 | 51,80 | 52,40 | 1,28% | 560.835,00 |
| 26.09.2019 | 51,16 | 51,96 | 51,12 | 51,74 | 1,05% | 454.950,00 |
| 25.09.2019 | 51,24 | 51,54 | 50,76 | 51,20 | -0,19% | 598.056,00 |
| 24.09.2019 | 51,34 | 51,38 | 50,90 | 51,30 | -0,08% | 490.326,00 |
| 23.09.2019 | 51,42 | 51,50 | 50,98 | 51,34 | -0,31% | 464.776,00 |
| 20.09.2019 | 52,26 | 52,26 | 51,50 | 51,50 | -1,60% | 1.175.126,00 |
| 19.09.2019 | 52,08 | 52,70 | 51,54 | 52,34 | 0,65% | 637.869,00 |
| 18.09.2019 | 52,08 | 52,74 | 51,78 | 52,00 | -0,19% | 637.300,00 |
| 17.09.2019 | 52,00 | 52,26 | 51,38 | 52,10 | 0,19% | 951.068,00 |
| 16.09.2019 | 52,32 | 52,36 | 51,80 | 52,00 | -0,99% | 730.368,00 |
| 13.09.2019 | 53,10 | 53,22 | 52,44 | 52,52 | -0,91% | 738.341,00 |
| 12.09.2019 | 52,58 | 53,52 | 52,46 | 53,00 | 1,11% | 964.188,00 |
| 11.09.2019 | 52,70 | 52,86 | 51,92 | 52,42 | -1,95% | 982.847,00 |
| 10.09.2019 | 54,68 | 54,68 | 52,82 | 53,46 | -2,23% | 971.815,00 |
| 09.09.2019 | 55,30 | 55,30 | 54,36 | 54,68 | -1,37% | 505.710,00 |
| 06.09.2019 | 54,40 | 55,64 | 54,40 | 55,44 | 2,36% | 794.603,00 |
| 05.09.2019 | 54,16 | 54,90 | 53,82 | 54,16 | 0,48% | 756.373,00 |
| 04.09.2019 | 53,50 | 54,08 | 53,50 | 53,90 | 1,28% | 516.018,00 |
| 03.09.2019 | 53,22 | 53,44 | 52,98 | 53,22 | 0,15% | 733.446,00 |
| 02.09.2019 | 52,54 | 53,30 | 52,50 | 53,14 | 1,03% | 406.359,00 |
| 30.08.2019 | 51,92 | 52,92 | 51,88 | 52,60 | 1,39% | 677.938,00 |
| 29.08.2019 | 51,00 | 51,96 | 50,86 | 51,88 | 2,17% | 445.772,00 |
| 28.08.2019 | 51,00 | 51,24 | 50,22 | 50,78 | -0,74% | 696.602,00 |
| 27.08.2019 | 51,06 | 51,24 | 50,70 | 51,16 | 0,43% | 1.001.752,00 |
| 26.08.2019 | 51,54 | 51,56 | 50,76 | 50,94 | -1,28% | 325.715,00 |
| 23.08.2019 | 51,96 | 52,56 | 51,60 | 51,60 | -0,50% | 421.925,00 |
| 22.08.2019 | 52,18 | 52,50 | 51,78 | 51,86 | -0,88% | 462.988,00 |
| 21.08.2019 | 51,50 | 52,40 | 51,48 | 52,32 | 2,19% | 312.521,00 |
| 20.08.2019 | 52,02 | 52,42 | 51,20 | 51,20 | -1,54% | 630.115,00 |
| 19.08.2019 | 51,20 | 52,12 | 51,02 | 52,00 | 2,04% | 495.961,00 |
| 16.08.2019 | 50,30 | 51,10 | 50,30 | 50,96 | 1,31% | 489.484,00 |
| 15.08.2019 | 50,56 | 50,84 | 49,70 | 50,30 | -0,32% | 678.741,00 |
| 14.08.2019 | 51,96 | 52,02 | 50,22 | 50,46 | -3,15% | 489.611,00 |
| 13.08.2019 | 51,86 | 52,24 | 51,08 | 52,10 | 0,39% | 521.926,00 |
| 12.08.2019 | 52,16 | 52,50 | 51,80 | 51,90 | -0,19% | 383.798,00 |
| 09.08.2019 | 51,42 | 52,36 | 51,42 | 52,00 | 1,13% | 703.588,00 |
| 08.08.2019 | 51,54 | 51,66 | 51,24 | 51,42 | 0,82% | 457.313,00 |
| 07.08.2019 | 51,26 | 52,04 | 50,60 | 51,00 | -0,51% | 586.930,00 |
| 06.08.2019 | 51,26 | 51,70 | 50,86 | 51,26 | 0,16% | 551.595,00 |
| 05.08.2019 | 51,34 | 51,66 | 50,52 | 51,18 | -1,04% | 838.231,00 |
| 02.08.2019 | 51,72 | 52,36 | 51,42 | 51,72 | -0,84% | 788.056,00 |
| 01.08.2019 | 51,38 | 52,18 | 51,38 | 52,16 | 1,09% | 416.664,00 |
| 31.07.2019 | 51,90 | 51,90 | 51,20 | 51,60 | -0,65% | 645.863,00 |
| 30.07.2019 | 52,04 | 52,12 | 51,64 | 51,94 | -0,42% | 449.015,00 |
| 29.07.2019 | 52,20 | 52,32 | 52,06 | 52,16 | -0,04% | 268.307,00 |
| 26.07.2019 | 52,22 | 52,50 | 52,06 | 52,18 | 0,12% | 294.912,00 |
| 25.07.2019 | 51,92 | 52,62 | 51,82 | 52,12 | 0,81% | 542.781,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen