42,945€
-0,17%
Echtzeit-Aktienkurs KONE Corp. (New)
Bid:
Ask:
Aktienkurse zur KONE Corp. (New) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 42,61 | 43,08 | 42,49 | 42,94 | -0,19% | - |
| 18.04.2024 | 43,29 | 43,44 | 42,68 | 43,02 | -0,02% | 368,00 |
| 17.04.2024 | 43,59 | 43,88 | 42,83 | 43,03 | -1,69% | 1.142,00 |
| 16.04.2024 | 43,64 | 43,99 | 43,45 | 43,77 | -0,09% | 641,00 |
| 15.04.2024 | 44,29 | 44,82 | 43,78 | 43,81 | -0,38% | 176,00 |
| 12.04.2024 | 44,42 | 44,86 | 43,83 | 43,98 | -0,93% | 853,00 |
| 11.04.2024 | 44,13 | 44,42 | 43,30 | 44,39 | 0,68% | 1.442,00 |
| 10.04.2024 | 43,35 | 44,76 | 43,33 | 44,09 | 1,94% | 542,00 |
| 09.04.2024 | 43,02 | 43,37 | 42,85 | 43,25 | 0,27% | 723,00 |
| 08.04.2024 | 42,98 | 43,23 | 42,47 | 43,14 | 0,37% | 434,00 |
| 05.04.2024 | 42,68 | 43,18 | 42,57 | 42,98 | 0,80% | 363,00 |
| 04.04.2024 | 43,14 | 43,40 | 42,57 | 42,64 | -1,08% | 2.367,00 |
| 03.04.2024 | 42,93 | 43,33 | 42,89 | 43,10 | -0,01% | 535,00 |
| 02.04.2024 | 43,23 | 43,96 | 42,92 | 43,11 | -0,12% | 2.286,00 |
| 28.03.2024 | 43,71 | 43,71 | 42,78 | 43,16 | -1,18% | 1.473,00 |
| 27.03.2024 | 43,26 | 43,89 | 42,31 | 43,67 | 1,08% | 2.122,00 |
| 26.03.2024 | 43,24 | 43,36 | 42,53 | 43,21 | 0,17% | 645,00 |
| 25.03.2024 | 42,76 | 43,38 | 42,74 | 43,13 | 0,56% | 1.422,00 |
| 22.03.2024 | 43,25 | 43,57 | 42,79 | 42,89 | -1,00% | 554,00 |
| 21.03.2024 | 43,87 | 43,97 | 42,75 | 43,33 | -0,94% | 1.230,00 |
| 20.03.2024 | 43,27 | 43,75 | 42,86 | 43,74 | 1,13% | 2.015,00 |
| 19.03.2024 | 42,61 | 43,39 | 42,61 | 43,25 | 1,29% | 493,00 |
| 18.03.2024 | 43,05 | 43,05 | 42,49 | 42,70 | -0,72% | 310,00 |
| 15.03.2024 | 43,29 | 43,48 | 42,70 | 43,01 | -0,64% | 305,00 |
| 14.03.2024 | 43,24 | 43,55 | 43,05 | 43,28 | 0,15% | 1.433,00 |
| 13.03.2024 | 43,19 | 43,61 | 42,84 | 43,22 | -0,30% | 3.998,00 |
| 12.03.2024 | 42,44 | 43,64 | 41,65 | 43,35 | 2,52% | 3.132,00 |
| 11.03.2024 | 42,73 | 42,80 | 41,34 | 42,28 | -1,06% | 3.849,00 |
| 08.03.2024 | 43,19 | 43,39 | 42,71 | 42,74 | -1,05% | 4.260,00 |
| 07.03.2024 | 42,67 | 43,42 | 42,32 | 43,19 | 0,95% | 2.865,00 |
| 06.03.2024 | 42,65 | 42,89 | 42,37 | 42,79 | 0,54% | 2.346,00 |
| 05.03.2024 | 43,15 | 43,18 | 42,41 | 42,56 | -1,77% | 1.249,00 |
| 04.03.2024 | 43,95 | 44,05 | 42,87 | 43,32 | -1,51% | 3.996,00 |
| 01.03.2024 | 43,69 | 44,09 | 43,35 | 43,99 | -2,98% | 2.296,00 |
| 29.02.2024 | 46,28 | 46,38 | 44,88 | 45,34 | -1,91% | 1.593,00 |
| 28.02.2024 | 46,56 | 46,62 | 45,82 | 46,22 | -0,82% | 605,00 |
| 27.02.2024 | 46,43 | 46,77 | 46,03 | 46,60 | 0,19% | 4.417,00 |
| 26.02.2024 | 46,71 | 46,94 | 46,38 | 46,51 | -0,39% | 462,00 |
| 23.02.2024 | 46,52 | 46,84 | 46,09 | 46,69 | 0,31% | 868,00 |
| 22.02.2024 | 47,50 | 47,62 | 46,38 | 46,55 | -1,46% | 1.121,00 |
| 21.02.2024 | 45,99 | 47,27 | 45,91 | 47,24 | 2,66% | 1.468,00 |
| 20.02.2024 | 46,17 | 46,36 | 45,74 | 46,01 | -0,49% | 2.212,00 |
| 19.02.2024 | 46,90 | 46,99 | 46,02 | 46,24 | -1,27% | 2.084,00 |
| 16.02.2024 | 45,90 | 47,07 | 45,78 | 46,83 | 2,20% | 1.471,00 |
| 15.02.2024 | 45,75 | 46,30 | 45,52 | 45,82 | 0,25% | 2.074,00 |
| 14.02.2024 | 44,98 | 45,76 | 44,92 | 45,71 | 1,83% | 777,00 |
| 13.02.2024 | 44,96 | 45,71 | 44,73 | 44,89 | -0,22% | 771,00 |
| 12.02.2024 | 46,22 | 46,43 | 44,79 | 44,99 | -2,99% | 3.775,00 |
| 09.02.2024 | 46,40 | 46,98 | 46,19 | 46,37 | -0,09% | 961,00 |
| 08.02.2024 | 46,54 | 46,87 | 46,31 | 46,41 | 0,00% | 1.792,00 |
| 07.02.2024 | 46,26 | 46,98 | 46,02 | 46,41 | 0,30% | 644,00 |
| 06.02.2024 | 45,84 | 46,46 | 45,56 | 46,27 | 0,96% | 343,00 |
| 05.02.2024 | 46,31 | 46,44 | 45,32 | 45,83 | -1,22% | 829,00 |
| 02.02.2024 | 46,71 | 46,84 | 46,24 | 46,40 | -0,56% | 771,00 |
| 01.02.2024 | 45,68 | 46,69 | 45,65 | 46,66 | 1,91% | 1.931,00 |
| 31.01.2024 | 45,58 | 46,35 | 45,57 | 45,78 | 0,23% | 428,00 |
| 30.01.2024 | 46,76 | 46,79 | 45,45 | 45,68 | -2,40% | 685,00 |
| 29.01.2024 | 45,85 | 46,83 | 45,72 | 46,80 | 1,06% | 4.451,00 |
| 26.01.2024 | 45,22 | 46,67 | 44,25 | 46,31 | 2,57% | 3.250,00 |
| 25.01.2024 | 44,50 | 45,15 | 44,29 | 45,15 | 1,49% | 1.213,00 |
| 24.01.2024 | 43,39 | 44,82 | 43,39 | 44,49 | 3,05% | 1.121,00 |
| 23.01.2024 | 43,03 | 43,72 | 42,93 | 43,17 | 0,61% | 1.257,00 |
| 22.01.2024 | 42,80 | 43,06 | 42,49 | 42,91 | 0,36% | 922,00 |
| 19.01.2024 | 42,87 | 43,03 | 42,27 | 42,76 | -0,33% | 476,00 |
| 18.01.2024 | 42,60 | 42,90 | 42,05 | 42,90 | 0,86% | 702,00 |
| 17.01.2024 | 44,89 | 44,91 | 42,27 | 42,53 | -5,99% | 4.761,00 |
| 16.01.2024 | 45,01 | 45,32 | 44,91 | 45,24 | 0,00% | 427,00 |
| 15.01.2024 | 45,30 | 45,69 | 45,12 | 45,24 | -0,60% | 2.530,00 |
| 12.01.2024 | 45,51 | 45,74 | 45,15 | 45,52 | 0,13% | 1.650,00 |
| 11.01.2024 | 45,99 | 45,99 | 44,84 | 45,46 | -0,49% | 977,00 |
| 10.01.2024 | 45,23 | 45,71 | 45,04 | 45,68 | 0,69% | 3.023,00 |
| 09.01.2024 | 45,92 | 46,07 | 45,25 | 45,37 | -1,32% | 1.634,00 |
| 08.01.2024 | 45,62 | 46,00 | 45,24 | 45,97 | 0,57% | 1.708,00 |
| 05.01.2024 | 45,24 | 45,96 | 44,60 | 45,71 | 0,79% | 19.270,00 |
| 04.01.2024 | 45,35 | 45,59 | 44,94 | 45,35 | 0,07% | 402,00 |
| 03.01.2024 | 44,83 | 45,45 | 44,67 | 45,32 | 1,09% | 1.161,00 |
| 02.01.2024 | 45,23 | 45,50 | 44,75 | 44,83 | -0,93% | 1.339,00 |
| 29.12.2023 | 44,58 | 45,59 | 44,56 | 45,25 | 1,69% | 2.100,00 |
| 28.12.2023 | 44,77 | 44,77 | 44,37 | 44,50 | -0,34% | 558,00 |
| 27.12.2023 | 44,61 | 44,82 | 44,36 | 44,65 | 0,34% | 1.636,00 |
| 22.12.2023 | 43,64 | 44,66 | 43,58 | 44,50 | 1,38% | 1.490,00 |
| 21.12.2023 | 43,73 | 43,92 | 43,44 | 43,90 | 0,69% | 445,00 |
| 20.12.2023 | 42,89 | 43,86 | 42,70 | 43,60 | 1,66% | 757,00 |
| 19.12.2023 | 42,17 | 43,16 | 42,04 | 42,89 | 2,11% | 5.553,00 |
| 18.12.2023 | 41,85 | 42,06 | 41,59 | 42,00 | 0,53% | 619,00 |
| 15.12.2023 | 41,46 | 42,14 | 41,46 | 41,78 | 0,82% | 1.485,00 |
| 14.12.2023 | 40,68 | 41,51 | 40,68 | 41,44 | 1,98% | 6.243,00 |
| 13.12.2023 | 40,57 | 40,65 | 40,21 | 40,64 | -0,06% | 559,00 |
| 12.12.2023 | 40,36 | 40,77 | 40,19 | 40,66 | 0,86% | 1.051,00 |
| 11.12.2023 | 40,91 | 41,12 | 40,24 | 40,32 | -1,61% | 1.629,00 |
| 08.12.2023 | 41,08 | 41,36 | 40,82 | 40,98 | -0,19% | 8.020,00 |
| 07.12.2023 | 40,70 | 41,49 | 40,64 | 41,06 | 1,21% | 947,00 |
| 06.12.2023 | 40,51 | 41,07 | 40,40 | 40,57 | 0,33% | 952,00 |
| 05.12.2023 | 40,46 | 40,70 | 40,17 | 40,43 | -0,54% | 1.700,00 |
| 04.12.2023 | 41,14 | 41,14 | 40,45 | 40,65 | -1,11% | 3.058,00 |
| 01.12.2023 | 40,95 | 41,19 | 40,71 | 41,11 | 0,50% | 472,00 |
| 30.11.2023 | 40,61 | 40,91 | 40,45 | 40,90 | 0,89% | 165,00 |
| 29.11.2023 | 41,39 | 41,39 | 40,53 | 40,54 | -1,96% | 3.312,00 |
| 28.11.2023 | 41,77 | 41,77 | 40,92 | 41,35 | -0,96% | 761,00 |
| 27.11.2023 | 42,05 | 42,15 | 41,61 | 41,75 | -1,16% | 1.852,00 |