48,640€
-0,43%
Echtzeit-Aktienkurs Konecranes Oyj
Bid:
Ask:
Aktienkurse zur Konecranes Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 48,88 | 48,88 | 47,89 | 48,64 | -0,43% | - |
| 15.04.2024 | 48,87 | 50,20 | 48,84 | 48,85 | 0,02% | - |
| 12.04.2024 | 49,33 | 49,87 | 48,77 | 48,84 | -0,99% | - |
| 11.04.2024 | 49,17 | 49,83 | 48,37 | 49,33 | 0,39% | - |
| 10.04.2024 | 49,39 | 49,90 | 48,74 | 49,14 | -0,47% | - |
| 09.04.2024 | 49,15 | 49,65 | 48,94 | 49,37 | 0,45% | - |
| 08.04.2024 | 48,75 | 49,54 | 48,25 | 49,15 | 0,82% | - |
| 05.04.2024 | 49,06 | 49,43 | 47,93 | 48,75 | -0,59% | - |
| 04.04.2024 | 48,58 | 49,75 | 48,52 | 49,04 | 0,99% | - |
| 03.04.2024 | 47,97 | 48,65 | 47,54 | 48,56 | 1,23% | - |
| 02.04.2024 | 48,24 | 49,08 | 47,80 | 47,97 | -0,57% | - |
| 28.03.2024 | 48,62 | 49,28 | 47,46 | 48,25 | -3,47% | - |
| 27.03.2024 | 49,82 | 50,15 | 49,32 | 49,98 | 0,37% | - |
| 26.03.2024 | 49,20 | 49,99 | 49,12 | 49,80 | 1,22% | - |
| 25.03.2024 | 49,59 | 49,61 | 48,36 | 49,20 | -0,83% | - |
| 22.03.2024 | 50,10 | 50,43 | 49,23 | 49,61 | -0,99% | - |
| 21.03.2024 | 50,16 | 50,38 | 49,26 | 50,10 | -0,12% | - |
| 20.03.2024 | 49,95 | 50,16 | 49,32 | 50,16 | 0,43% | - |
| 19.03.2024 | 49,50 | 50,16 | 49,25 | 49,95 | 0,91% | - |
| 18.03.2024 | 49,87 | 49,91 | 49,44 | 49,50 | -0,68% | - |
| 15.03.2024 | 49,37 | 49,91 | 49,13 | 49,84 | 0,95% | - |
| 14.03.2024 | 49,21 | 49,81 | 48,96 | 49,37 | 0,33% | - |
| 13.03.2024 | 49,85 | 49,91 | 48,91 | 49,21 | -1,29% | - |
| 12.03.2024 | 49,29 | 49,88 | 48,35 | 49,85 | 1,14% | - |
| 11.03.2024 | 49,67 | 49,67 | 49,01 | 49,29 | -0,76% | - |
| 08.03.2024 | 49,75 | 49,88 | 49,16 | 49,67 | -0,16% | 60,00 |
| 07.03.2024 | 47,80 | 49,84 | 47,51 | 49,75 | 4,07% | - |
| 06.03.2024 | 47,80 | 48,15 | 47,51 | 47,80 | -0,03% | - |
| 05.03.2024 | 47,72 | 48,26 | 47,56 | 47,82 | 0,25% | - |
| 04.03.2024 | 48,36 | 48,39 | 47,41 | 47,70 | -1,32% | - |
| 01.03.2024 | 47,74 | 48,37 | 47,52 | 48,34 | 1,34% | - |
| 29.02.2024 | 47,97 | 48,10 | 47,04 | 47,70 | -0,46% | - |
| 28.02.2024 | 47,58 | 48,13 | 47,53 | 47,92 | 0,62% | - |
| 27.02.2024 | 48,49 | 48,57 | 47,29 | 47,62 | -1,78% | - |
| 26.02.2024 | 48,39 | 48,58 | 48,01 | 48,49 | 0,26% | - |
| 23.02.2024 | 48,50 | 48,65 | 48,18 | 48,36 | -0,29% | - |
| 22.02.2024 | 48,40 | 49,02 | 47,91 | 48,50 | 0,15% | - |
| 21.02.2024 | 47,45 | 48,47 | 47,45 | 48,43 | 2,07% | - |
| 20.02.2024 | 48,08 | 48,13 | 47,33 | 47,45 | -1,47% | - |
| 19.02.2024 | 47,84 | 48,18 | 47,30 | 48,16 | 0,67% | - |
| 16.02.2024 | 47,37 | 48,53 | 47,37 | 47,84 | 0,93% | - |
| 15.02.2024 | 46,69 | 47,42 | 46,69 | 47,40 | 1,47% | - |
| 14.02.2024 | 45,18 | 46,71 | 45,18 | 46,71 | 3,44% | - |
| 13.02.2024 | 44,94 | 45,72 | 44,59 | 45,16 | 0,53% | - |
| 12.02.2024 | 45,92 | 46,24 | 44,89 | 44,92 | -2,18% | - |
| 09.02.2024 | 45,89 | 46,63 | 45,69 | 45,92 | 0,05% | - |
| 08.02.2024 | 45,55 | 46,37 | 45,52 | 45,89 | 0,76% | - |
| 07.02.2024 | 45,23 | 45,60 | 44,93 | 45,55 | 0,70% | 2,00 |
| 06.02.2024 | 44,29 | 45,28 | 43,97 | 45,23 | 2,17% | - |
| 05.02.2024 | 44,32 | 44,35 | 42,84 | 44,27 | -0,01% | - |
| 02.02.2024 | 40,94 | 44,38 | 40,80 | 44,28 | 7,94% | 420,00 |
| 01.02.2024 | 39,68 | 41,08 | 39,37 | 41,02 | 3,39% | - |
| 31.01.2024 | 40,07 | 40,51 | 39,65 | 39,68 | -0,94% | - |
| 30.01.2024 | 40,12 | 40,25 | 39,80 | 40,05 | -0,17% | - |
| 29.01.2024 | 40,04 | 40,18 | 39,72 | 40,12 | 0,10% | - |
| 26.01.2024 | 40,15 | 40,31 | 39,78 | 40,08 | -0,17% | - |
| 25.01.2024 | 39,41 | 40,19 | 39,26 | 40,15 | 1,84% | - |
| 24.01.2024 | 39,27 | 39,67 | 39,00 | 39,43 | 0,36% | - |
| 23.01.2024 | 39,44 | 39,92 | 38,83 | 39,29 | -0,34% | 170,00 |
| 22.01.2024 | 39,13 | 39,67 | 39,05 | 39,42 | 0,96% | - |
| 19.01.2024 | 39,02 | 39,49 | 38,81 | 39,05 | 0,03% | - |
| 18.01.2024 | 38,56 | 39,04 | 38,41 | 39,04 | 1,23% | - |
| 17.01.2024 | 38,58 | 38,64 | 38,25 | 38,56 | -0,44% | - |
| 16.01.2024 | 39,14 | 39,14 | 38,56 | 38,73 | -1,03% | - |
| 15.01.2024 | 39,31 | 39,59 | 38,97 | 39,14 | -0,25% | - |
| 12.01.2024 | 38,62 | 39,36 | 38,58 | 39,24 | 1,65% | - |
| 11.01.2024 | 39,47 | 39,78 | 38,30 | 38,60 | -2,19% | - |
| 10.01.2024 | 39,03 | 39,53 | 38,24 | 39,47 | 1,13% | 120,00 |
| 09.01.2024 | 38,95 | 39,26 | 38,63 | 39,03 | 0,26% | - |
| 08.01.2024 | 38,68 | 39,06 | 38,24 | 38,93 | 0,63% | - |
| 05.01.2024 | 39,38 | 39,40 | 38,08 | 38,68 | -1,88% | - |
| 04.01.2024 | 39,24 | 39,74 | 39,22 | 39,42 | 0,47% | - |
| 03.01.2024 | 39,80 | 39,91 | 38,99 | 39,24 | -1,47% | - |
| 02.01.2024 | 41,15 | 41,16 | 39,66 | 39,82 | -3,11% | - |
| 29.12.2023 | 41,03 | 41,34 | 40,71 | 41,10 | 0,18% | - |
| 28.12.2023 | 39,99 | 41,19 | 39,97 | 41,03 | 2,69% | - |
| 27.12.2023 | 39,66 | 39,97 | 39,60 | 39,95 | 0,95% | - |
| 22.12.2023 | 39,54 | 39,66 | 39,20 | 39,58 | 0,09% | - |
| 21.12.2023 | 39,04 | 39,56 | 39,00 | 39,54 | 1,29% | - |
| 20.12.2023 | 39,19 | 39,49 | 38,97 | 39,04 | -0,33% | - |
| 19.12.2023 | 38,65 | 39,20 | 38,57 | 39,17 | 1,38% | - |
| 18.12.2023 | 38,32 | 38,95 | 38,16 | 38,63 | 0,81% | - |
| 15.12.2023 | 38,25 | 39,18 | 38,23 | 38,32 | 0,35% | - |
| 14.12.2023 | 37,84 | 38,43 | 37,57 | 38,19 | 0,91% | 15,00 |
| 13.12.2023 | 37,62 | 37,86 | 37,33 | 37,84 | 0,60% | - |
| 12.12.2023 | 37,65 | 37,73 | 37,34 | 37,62 | 0,01% | - |
| 11.12.2023 | 37,54 | 37,65 | 37,16 | 37,61 | 0,19% | - |
| 08.12.2023 | 37,17 | 37,70 | 37,00 | 37,54 | 1,06% | - |
| 07.12.2023 | 36,97 | 37,35 | 36,90 | 37,15 | 0,47% | - |
| 06.12.2023 | 37,00 | 37,20 | 36,87 | 36,97 | -0,08% | 250,00 |
| 05.12.2023 | 36,62 | 37,03 | 36,37 | 37,00 | 1,08% | - |
| 04.12.2023 | 36,63 | 36,83 | 36,43 | 36,61 | -0,12% | - |
| 01.12.2023 | 36,39 | 36,76 | 36,34 | 36,65 | 0,87% | - |
| 30.11.2023 | 36,26 | 36,37 | 35,96 | 36,34 | 0,17% | - |
| 29.11.2023 | 35,66 | 36,41 | 35,63 | 36,28 | 1,72% | - |
| 28.11.2023 | 35,15 | 35,82 | 35,01 | 35,66 | 1,45% | - |
| 27.11.2023 | 35,19 | 35,55 | 35,14 | 35,15 | -0,27% | - |
| 24.11.2023 | 35,03 | 35,34 | 34,86 | 35,25 | 0,63% | - |
| 23.11.2023 | 34,95 | 35,07 | 34,78 | 35,03 | 0,27% | - |
| 22.11.2023 | 34,61 | 35,12 | 34,58 | 34,93 | 0,94% | - |