49,320€
0,28%
Echtzeit-Aktienkurs Konecranes Oyj
Bid:
Ask:
Aktienkurse zur Konecranes Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 49,52 | 50,85 | 49,26 | 49,52 | 0,69% | 202.595,00 |
| 29.04.2024 | 49,20 | 49,54 | 48,20 | 49,18 | 0,29% | 137.832,00 |
| 26.04.2024 | 48,12 | 49,54 | 47,56 | 49,04 | 5,46% | 191.911,00 |
| 25.04.2024 | 46,92 | 47,94 | 45,66 | 46,50 | -4,95% | 296.538,00 |
| 24.04.2024 | 48,96 | 49,26 | 48,54 | 48,92 | -0,08% | 197.929,00 |
| 23.04.2024 | 48,38 | 49,08 | 47,90 | 48,96 | 1,53% | 137.433,00 |
| 22.04.2024 | 49,36 | 49,54 | 48,02 | 48,22 | -2,03% | 107.974,00 |
| 19.04.2024 | 48,54 | 49,40 | 48,38 | 49,22 | -0,04% | 106.436,00 |
| 18.04.2024 | 48,50 | 49,28 | 47,98 | 49,24 | 1,74% | 122.243,00 |
| 17.04.2024 | 48,50 | 49,76 | 48,12 | 48,40 | -0,41% | 135.798,00 |
| 16.04.2024 | 48,86 | 48,86 | 47,88 | 48,60 | -1,26% | 180.406,00 |
| 15.04.2024 | 49,40 | 50,20 | 49,22 | 49,22 | 0,49% | 108.188,00 |
| 12.04.2024 | 49,30 | 49,92 | 48,78 | 48,98 | -0,08% | 164.705,00 |
| 11.04.2024 | 49,50 | 49,92 | 48,34 | 49,02 | -0,33% | 365.518,00 |
| 10.04.2024 | 49,58 | 49,90 | 48,76 | 49,18 | -0,04% | 246.565,00 |
| 09.04.2024 | 49,22 | 49,66 | 48,96 | 49,20 | -0,12% | 106.055,00 |
| 08.04.2024 | 48,72 | 49,52 | 48,24 | 49,26 | 1,11% | 140.501,00 |
| 05.04.2024 | 48,02 | 49,46 | 47,58 | 48,72 | -2,01% | 196.575,00 |
| 04.04.2024 | 48,64 | 49,72 | 48,58 | 49,72 | 2,35% | 164.363,00 |
| 03.04.2024 | 47,94 | 48,64 | 47,54 | 48,58 | 1,46% | 129.823,00 |
| 02.04.2024 | 48,08 | 49,08 | 47,88 | 47,88 | -0,48% | 164.099,00 |
| 28.03.2024 | 48,67 | 49,25 | 47,47 | 48,11 | -3,39% | 134.608,00 |
| 27.03.2024 | 49,86 | 50,16 | 49,34 | 49,80 | -0,20% | 84.361,00 |
| 26.03.2024 | 49,10 | 49,99 | 48,99 | 49,90 | 1,63% | 105.066,00 |
| 25.03.2024 | 49,16 | 49,34 | 48,38 | 49,10 | -0,79% | 103.541,00 |
| 22.03.2024 | 50,10 | 50,44 | 49,23 | 49,49 | -1,45% | 111.281,00 |
| 21.03.2024 | 50,10 | 50,30 | 49,27 | 50,22 | 1,03% | 117.256,00 |
| 20.03.2024 | 50,02 | 50,10 | 49,33 | 49,71 | -0,70% | 98.654,00 |
| 19.03.2024 | 49,55 | 50,16 | 49,26 | 50,06 | 1,03% | 99.010,00 |
| 18.03.2024 | 49,70 | 49,86 | 49,30 | 49,55 | -0,32% | 69.955,00 |
| 15.03.2024 | 49,30 | 49,90 | 49,15 | 49,71 | 0,61% | 196.838,00 |
| 14.03.2024 | 49,00 | 49,81 | 48,92 | 49,41 | 0,43% | 231.351,00 |
| 13.03.2024 | 49,79 | 49,90 | 48,91 | 49,20 | -1,18% | 138.870,00 |
| 12.03.2024 | 49,21 | 49,79 | 48,38 | 49,79 | 1,18% | 129.677,00 |
| 11.03.2024 | 49,45 | 49,50 | 49,00 | 49,21 | -0,97% | 129.420,00 |
| 08.03.2024 | 49,50 | 49,74 | 49,16 | 49,69 | 0,32% | 90.202,00 |
| 07.03.2024 | 47,90 | 49,55 | 47,59 | 49,53 | 3,21% | 261.921,00 |
| 06.03.2024 | 47,90 | 48,13 | 47,52 | 47,99 | 0,19% | 186.000,00 |
| 05.03.2024 | 47,65 | 48,26 | 47,41 | 47,90 | 0,21% | 116.585,00 |
| 04.03.2024 | 48,09 | 48,32 | 47,41 | 47,80 | -0,93% | 222.724,00 |
| 01.03.2024 | 47,60 | 48,36 | 47,36 | 48,25 | 1,37% | 101.649,00 |
| 29.02.2024 | 47,84 | 47,93 | 47,03 | 47,60 | -0,50% | 222.964,00 |
| 28.02.2024 | 47,70 | 48,10 | 47,50 | 47,84 | 0,38% | 151.452,00 |
| 27.02.2024 | 48,50 | 48,60 | 47,29 | 47,66 | -1,81% | 139.946,00 |
| 26.02.2024 | 48,30 | 48,55 | 47,99 | 48,54 | 0,19% | 138.007,00 |
| 23.02.2024 | 48,46 | 48,71 | 48,16 | 48,45 | 0,00% | 97.911,00 |
| 22.02.2024 | 48,50 | 48,67 | 47,92 | 48,45 | 0,31% | 130.141,00 |
| 21.02.2024 | 47,61 | 48,30 | 47,61 | 48,30 | 1,71% | 214.764,00 |
| 20.02.2024 | 47,76 | 48,05 | 47,46 | 47,49 | -1,08% | 119.403,00 |
| 19.02.2024 | 47,82 | 48,15 | 47,29 | 48,01 | -0,12% | 106.457,00 |
| 16.02.2024 | 47,45 | 48,54 | 47,45 | 48,07 | 1,80% | 230.595,00 |
| 15.02.2024 | 46,96 | 47,40 | 46,78 | 47,22 | 1,33% | 237.167,00 |
| 14.02.2024 | 45,43 | 46,61 | 45,32 | 46,60 | 2,69% | 188.965,00 |
| 13.02.2024 | 45,00 | 45,70 | 44,60 | 45,38 | 0,62% | 159.106,00 |
| 12.02.2024 | 45,80 | 46,25 | 45,10 | 45,10 | -1,53% | 231.119,00 |
| 09.02.2024 | 46,07 | 46,63 | 45,73 | 45,80 | -0,37% | 252.789,00 |
| 08.02.2024 | 45,50 | 46,36 | 45,46 | 45,97 | 1,12% | 239.647,00 |
| 07.02.2024 | 45,20 | 45,61 | 44,92 | 45,46 | 0,53% | 252.935,00 |
| 06.02.2024 | 44,49 | 45,24 | 43,96 | 45,22 | 2,47% | 289.072,00 |
| 05.02.2024 | 43,50 | 44,25 | 42,83 | 44,13 | 1,08% | 475.988,00 |
| 02.02.2024 | 42,00 | 43,92 | 41,84 | 43,66 | 7,14% | 556.739,00 |
| 01.02.2024 | 39,13 | 41,11 | 39,13 | 40,75 | 2,28% | 257.074,00 |
| 31.01.2024 | 40,13 | 40,51 | 39,84 | 39,84 | -0,72% | 227.786,00 |
| 30.01.2024 | 40,12 | 40,27 | 39,82 | 40,13 | 0,27% | 152.312,00 |
| 29.01.2024 | 40,00 | 40,21 | 39,74 | 40,02 | -0,32% | 69.658,00 |
| 26.01.2024 | 40,10 | 40,33 | 39,78 | 40,15 | 0,20% | 112.065,00 |
| 25.01.2024 | 39,39 | 40,09 | 39,23 | 40,07 | 1,42% | 123.722,00 |
| 24.01.2024 | 39,60 | 39,69 | 39,02 | 39,51 | 0,77% | 132.049,00 |
| 23.01.2024 | 39,55 | 39,94 | 38,83 | 39,21 | -0,76% | 182.129,00 |
| 22.01.2024 | 39,20 | 39,65 | 39,20 | 39,51 | 1,67% | 101.844,00 |
| 19.01.2024 | 39,00 | 39,48 | 38,81 | 38,86 | -0,10% | 80.587,00 |
| 18.01.2024 | 38,58 | 38,96 | 38,41 | 38,90 | 0,86% | 108.279,00 |
| 17.01.2024 | 38,66 | 38,66 | 38,24 | 38,57 | -0,72% | 82.750,00 |
| 16.01.2024 | 39,00 | 39,03 | 38,56 | 38,85 | -0,82% | 56.208,00 |
| 15.01.2024 | 39,23 | 39,55 | 39,00 | 39,17 | -0,15% | 79.339,00 |
| 12.01.2024 | 38,75 | 39,36 | 38,75 | 39,23 | 2,13% | 112.722,00 |
| 11.01.2024 | 39,46 | 39,79 | 38,30 | 38,41 | -2,54% | 146.746,00 |
| 10.01.2024 | 38,55 | 39,41 | 38,24 | 39,41 | 0,84% | 255.369,00 |
| 09.01.2024 | 38,77 | 39,27 | 38,62 | 39,08 | 0,80% | 128.079,00 |
| 08.01.2024 | 38,45 | 39,05 | 38,28 | 38,77 | 0,08% | 98.749,00 |
| 05.01.2024 | 39,20 | 39,28 | 38,09 | 38,74 | -2,17% | 147.082,00 |
| 04.01.2024 | 39,22 | 39,77 | 39,21 | 39,60 | 0,94% | 110.918,00 |
| 03.01.2024 | 39,89 | 39,89 | 38,99 | 39,23 | -1,73% | 169.138,00 |
| 02.01.2024 | 40,78 | 41,07 | 39,65 | 39,92 | -2,11% | 145.663,00 |
| 29.12.2023 | 40,90 | 41,38 | 40,70 | 40,78 | -0,61% | 127.275,00 |
| 28.12.2023 | 40,00 | 41,19 | 39,93 | 41,03 | 2,73% | 217.105,00 |
| 27.12.2023 | 39,75 | 39,95 | 39,65 | 39,94 | 0,86% | 104.613,00 |
| 22.12.2023 | 39,33 | 39,60 | 39,21 | 39,60 | 0,35% | 97.434,00 |
| 21.12.2023 | 39,26 | 39,47 | 38,98 | 39,46 | 0,10% | 87.294,00 |
| 20.12.2023 | 39,10 | 39,49 | 38,97 | 39,42 | 0,79% | 127.061,00 |
| 19.12.2023 | 38,56 | 39,11 | 38,55 | 39,11 | 1,43% | 123.802,00 |
| 18.12.2023 | 38,32 | 38,94 | 38,13 | 38,56 | 0,31% | 113.542,00 |
| 15.12.2023 | 38,95 | 39,25 | 38,23 | 38,44 | 0,60% | 303.097,00 |
| 14.12.2023 | 37,75 | 38,21 | 37,58 | 38,21 | 1,89% | 154.146,00 |
| 13.12.2023 | 37,55 | 37,65 | 37,32 | 37,50 | -0,13% | 127.905,00 |
| 12.12.2023 | 37,60 | 37,73 | 37,35 | 37,55 | -0,16% | 94.128,00 |
| 11.12.2023 | 37,45 | 37,65 | 37,16 | 37,61 | 0,27% | 110.296,00 |
| 08.12.2023 | 37,03 | 37,70 | 36,98 | 37,51 | 1,05% | 101.728,00 |
| 07.12.2023 | 37,00 | 37,33 | 36,92 | 37,12 | 0,27% | 110.372,00 |
| 05.12.2023 | 36,50 | 37,04 | 36,43 | 37,02 | 1,26% | 114.036,00 |