22,850€
1,11%
Echtzeit-Aktienkurs Ponsse Oy
Bid:
Ask:
Aktienkurse zur Ponsse Oy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 22,55 | 22,85 | 22,55 | 22,85 | 1,11% | - |
| 25.04.2024 | 23,00 | 23,00 | 22,50 | 22,60 | -1,74% | 2.709,00 |
| 24.04.2024 | 23,30 | 23,40 | 23,00 | 23,00 | -0,86% | 3.480,00 |
| 23.04.2024 | 23,00 | 23,30 | 22,80 | 23,20 | 0,87% | 2.108,00 |
| 22.04.2024 | 22,90 | 23,40 | 22,90 | 23,00 | 1,77% | 2.275,00 |
| 19.04.2024 | 23,30 | 23,40 | 22,50 | 22,60 | -3,00% | 10.577,00 |
| 18.04.2024 | 23,50 | 23,50 | 22,90 | 23,30 | -0,43% | 1.513,00 |
| 17.04.2024 | 23,00 | 23,60 | 23,00 | 23,40 | 2,18% | 465,00 |
| 16.04.2024 | 23,50 | 23,60 | 22,80 | 22,90 | -1,72% | 3.854,00 |
| 15.04.2024 | 23,70 | 23,70 | 23,30 | 23,30 | -0,85% | 18.301,00 |
| 12.04.2024 | 23,40 | 23,70 | 23,30 | 23,50 | 0,43% | 930,00 |
| 11.04.2024 | 23,50 | 23,50 | 23,40 | 23,40 | -0,43% | 365,00 |
| 10.04.2024 | 23,60 | 23,60 | 23,20 | 23,50 | 0,00% | 1.512,00 |
| 09.04.2024 | 23,50 | 23,70 | 23,50 | 23,50 | 0,00% | 3.761,00 |
| 08.04.2024 | 23,50 | 23,60 | 23,30 | 23,50 | 0,00% | 1.319,00 |
| 05.04.2024 | 23,40 | 23,50 | 23,20 | 23,50 | 0,43% | 1.383,00 |
| 04.04.2024 | 24,00 | 24,00 | 23,40 | 23,40 | -2,09% | 1.350,00 |
| 03.04.2024 | 23,90 | 23,90 | 23,80 | 23,90 | 0,00% | 1.238,00 |
| 02.04.2024 | 24,00 | 24,10 | 23,00 | 23,90 | 1,27% | 3.887,00 |
| 28.03.2024 | 23,60 | 23,60 | 23,00 | 23,60 | 0,00% | 5.085,00 |
| 27.03.2024 | 23,65 | 23,65 | 23,15 | 23,60 | 2,39% | 1.013,00 |
| 26.03.2024 | 23,20 | 23,70 | 23,05 | 23,05 | -0,86% | 3.455,00 |
| 25.03.2024 | 22,80 | 23,25 | 22,60 | 23,25 | 1,97% | 2.555,00 |
| 22.03.2024 | 23,30 | 23,50 | 22,70 | 22,80 | -0,87% | 3.027,00 |
| 21.03.2024 | 22,90 | 23,30 | 22,85 | 23,00 | 0,44% | 2.318,00 |
| 20.03.2024 | 22,80 | 23,00 | 22,70 | 22,90 | 0,44% | 1.571,00 |
| 19.03.2024 | 22,80 | 22,80 | 22,60 | 22,80 | 0,00% | 778,00 |
| 18.03.2024 | 22,90 | 22,90 | 22,50 | 22,80 | 0,00% | 1.209,00 |
| 15.03.2024 | 23,00 | 23,05 | 22,55 | 22,80 | -1,08% | 783,00 |
| 14.03.2024 | 23,20 | 23,35 | 22,80 | 23,05 | -0,65% | 3.051,00 |
| 13.03.2024 | 22,95 | 23,20 | 22,50 | 23,20 | 1,09% | 4.870,00 |
| 12.03.2024 | 23,75 | 23,75 | 22,65 | 22,95 | 0,22% | 8.161,00 |
| 11.03.2024 | 23,30 | 24,00 | 22,85 | 22,90 | -1,51% | 10.099,00 |
| 08.03.2024 | 23,60 | 23,60 | 23,25 | 23,25 | -1,48% | 975,00 |
| 07.03.2024 | 23,50 | 23,60 | 23,40 | 23,60 | 1,07% | 552,00 |
| 06.03.2024 | 23,80 | 23,80 | 23,35 | 23,35 | -1,89% | 1.639,00 |
| 05.03.2024 | 23,65 | 23,80 | 23,20 | 23,80 | 0,63% | 2.480,00 |
| 04.03.2024 | 23,90 | 23,90 | 23,60 | 23,65 | -1,05% | 1.797,00 |
| 01.03.2024 | 23,05 | 23,90 | 23,05 | 23,90 | 2,14% | 2.015,00 |
| 29.02.2024 | 23,15 | 23,40 | 23,05 | 23,40 | 0,86% | 2.925,00 |
| 28.02.2024 | 23,20 | 23,20 | 22,85 | 23,20 | 0,22% | 950,00 |
| 27.02.2024 | 23,30 | 23,30 | 22,90 | 23,15 | -0,64% | 582,00 |
| 26.02.2024 | 23,25 | 23,30 | 22,80 | 23,30 | 0,22% | 1.524,00 |
| 23.02.2024 | 22,95 | 23,25 | 22,55 | 23,25 | 1,09% | 8.400,00 |
| 22.02.2024 | 23,00 | 23,20 | 22,75 | 23,00 | -0,43% | 2.456,00 |
| 21.02.2024 | 23,30 | 23,50 | 23,05 | 23,10 | 0,00% | 2.432,00 |
| 20.02.2024 | 23,60 | 23,60 | 23,00 | 23,10 | -2,12% | 5.144,00 |
| 19.02.2024 | 22,85 | 23,80 | 22,85 | 23,60 | 3,28% | 5.028,00 |
| 16.02.2024 | 23,05 | 23,10 | 22,60 | 22,85 | -0,65% | 2.014,00 |
| 15.02.2024 | 22,70 | 23,10 | 22,70 | 23,00 | 1,55% | 1.302,00 |
| 14.02.2024 | 22,70 | 22,70 | 22,50 | 22,65 | -0,66% | 2.372,00 |
| 13.02.2024 | 22,55 | 23,05 | 22,55 | 22,80 | 1,11% | 561,00 |
| 12.02.2024 | 23,15 | 23,20 | 22,50 | 22,55 | -2,80% | 5.194,00 |
| 09.02.2024 | 23,55 | 23,55 | 23,00 | 23,20 | -0,22% | 2.489,00 |
| 08.02.2024 | 23,20 | 23,40 | 22,80 | 23,25 | 0,00% | 2.682,00 |
| 07.02.2024 | 23,75 | 23,75 | 23,20 | 23,25 | -2,11% | 1.563,00 |
| 06.02.2024 | 23,70 | 23,75 | 23,05 | 23,75 | 3,49% | 2.887,00 |
| 05.02.2024 | 23,85 | 23,90 | 22,80 | 22,95 | -3,57% | 4.613,00 |
| 02.02.2024 | 23,70 | 23,85 | 23,50 | 23,80 | 0,63% | 1.927,00 |
| 01.02.2024 | 23,65 | 23,70 | 23,25 | 23,65 | -0,21% | 1.373,00 |
| 31.01.2024 | 23,00 | 23,80 | 23,00 | 23,70 | 3,27% | 4.820,00 |
| 30.01.2024 | 23,00 | 23,05 | 22,90 | 22,95 | -0,22% | 1.993,00 |
| 29.01.2024 | 23,05 | 23,05 | 22,85 | 23,00 | -0,43% | 1.507,00 |
| 26.01.2024 | 22,95 | 23,10 | 22,85 | 23,10 | 0,65% | 1.320,00 |
| 25.01.2024 | 23,00 | 23,05 | 22,60 | 22,95 | 0,88% | 3.247,00 |
| 24.01.2024 | 23,45 | 23,45 | 22,75 | 22,75 | 0,44% | 1.735,00 |
| 23.01.2024 | 23,00 | 23,60 | 22,50 | 22,65 | -1,31% | 6.758,00 |
| 22.01.2024 | 22,85 | 23,00 | 22,75 | 22,95 | 1,10% | 2.314,00 |
| 19.01.2024 | 22,75 | 22,95 | 22,60 | 22,70 | 0,00% | 2.014,00 |
| 18.01.2024 | 22,50 | 22,85 | 22,35 | 22,70 | 0,89% | 1.667,00 |
| 17.01.2024 | 22,95 | 23,00 | 22,45 | 22,50 | -0,22% | 2.103,00 |
| 16.01.2024 | 22,80 | 22,80 | 22,45 | 22,55 | -1,10% | 1.366,00 |
| 15.01.2024 | 23,30 | 23,30 | 22,70 | 22,80 | -2,15% | 2.934,00 |
| 12.01.2024 | 23,55 | 23,55 | 23,25 | 23,30 | -1,06% | 5.693,00 |
| 11.01.2024 | 23,70 | 23,95 | 23,40 | 23,55 | -0,63% | 3.409,00 |
| 10.01.2024 | 23,60 | 23,80 | 23,45 | 23,70 | 0,21% | 3.467,00 |
| 09.01.2024 | 23,50 | 24,30 | 23,30 | 23,65 | 2,38% | 5.202,00 |
| 08.01.2024 | 23,40 | 23,50 | 22,95 | 23,10 | -1,28% | 3.547,00 |
| 05.01.2024 | 22,95 | 23,45 | 22,40 | 23,40 | 3,08% | 5.479,00 |
| 04.01.2024 | 22,95 | 22,95 | 22,50 | 22,70 | 0,22% | 7.030,00 |
| 03.01.2024 | 23,00 | 23,10 | 22,60 | 22,65 | -1,52% | 2.897,00 |
| 02.01.2024 | 23,10 | 23,45 | 22,85 | 23,00 | 1,77% | 8.317,00 |
| 29.12.2023 | 22,95 | 22,95 | 22,55 | 22,60 | -1,53% | 10.100,00 |
| 28.12.2023 | 22,75 | 23,05 | 22,75 | 22,95 | 0,88% | 7.228,00 |
| 27.12.2023 | 22,75 | 23,35 | 22,75 | 22,75 | 0,22% | 6.807,00 |
| 22.12.2023 | 22,90 | 23,30 | 22,55 | 22,70 | -0,66% | 8.002,00 |
| 21.12.2023 | 22,35 | 22,85 | 22,00 | 22,85 | 2,24% | 4.413,00 |
| 20.12.2023 | 22,00 | 22,40 | 22,00 | 22,35 | 1,82% | 3.774,00 |
| 19.12.2023 | 21,90 | 22,10 | 21,75 | 21,95 | 0,23% | 6.471,00 |
| 18.12.2023 | 22,25 | 22,25 | 21,80 | 21,90 | -2,01% | 7.307,00 |
| 15.12.2023 | 21,95 | 22,35 | 21,85 | 22,35 | 1,82% | 15.829,00 |
| 14.12.2023 | 21,95 | 22,40 | 21,95 | 21,95 | 0,23% | 6.033,00 |
| 13.12.2023 | 22,05 | 22,35 | 21,90 | 21,90 | -0,68% | 6.105,00 |
| 12.12.2023 | 22,35 | 22,50 | 22,05 | 22,05 | -1,12% | 2.660,00 |
| 11.12.2023 | 22,40 | 22,50 | 22,20 | 22,30 | -0,45% | 5.922,00 |
| 08.12.2023 | 22,70 | 22,70 | 22,20 | 22,40 | -1,32% | 8.097,00 |
| 07.12.2023 | 23,15 | 23,20 | 22,20 | 22,70 | -1,94% | 7.249,00 |
| 05.12.2023 | 23,25 | 23,25 | 22,95 | 23,15 | -0,43% | 1.429,00 |
| 04.12.2023 | 23,30 | 23,30 | 22,95 | 23,25 | -0,21% | 2.444,00 |
| 01.12.2023 | 23,40 | 23,75 | 23,15 | 23,30 | -0,43% | 4.711,00 |