49,160€
-0,20%
Echtzeit-Aktienkurs KONECRANES OYJ O.N.
Bid:
Ask:
Aktienkurse zur KONECRANES OYJ O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 48,66 | 48,66 | 48,66 | 48,66 | -1,22% | - |
| 30.04.2024 | 49,02 | 49,76 | 49,02 | 49,26 | 2,37% | 50,00 |
| 29.04.2024 | 49,16 | 49,16 | 48,12 | 48,12 | 6,93% | - |
| 26.04.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -1,36% | - |
| 25.04.2024 | 49,08 | 49,08 | 45,62 | 45,62 | -6,86% | - |
| 24.04.2024 | 48,98 | 48,98 | 48,98 | 48,98 | 1,45% | - |
| 23.04.2024 | 48,28 | 48,28 | 48,28 | 48,28 | -2,07% | - |
| 22.04.2024 | 49,30 | 49,30 | 49,30 | 49,30 | 1,78% | - |
| 19.04.2024 | 48,44 | 48,44 | 48,44 | 48,44 | 0,29% | - |
| 18.04.2024 | 48,40 | 48,40 | 48,30 | 48,30 | -1,11% | - |
| 17.04.2024 | 48,36 | 48,84 | 48,36 | 48,84 | 0,91% | - |
| 16.04.2024 | 48,40 | 48,40 | 48,40 | 48,40 | -3,20% | - |
| 15.04.2024 | 49,08 | 50,00 | 49,08 | 50,00 | 1,67% | 1.000,00 |
| 12.04.2024 | 49,24 | 49,44 | 49,18 | 49,18 | 0,33% | 52,00 |
| 11.04.2024 | 49,02 | 49,02 | 49,02 | 49,02 | -0,97% | - |
| 10.04.2024 | 49,28 | 49,50 | 49,28 | 49,50 | 0,53% | 15,00 |
| 09.04.2024 | 48,96 | 49,24 | 48,96 | 49,24 | 0,65% | - |
| 08.04.2024 | 48,62 | 48,92 | 48,62 | 48,92 | 1,45% | 30,00 |
| 05.04.2024 | 48,92 | 48,92 | 48,22 | 48,22 | -1,95% | 220,00 |
| 04.04.2024 | 48,84 | 49,18 | 48,84 | 49,18 | 2,50% | - |
| 03.04.2024 | 47,64 | 48,12 | 47,64 | 47,98 | -0,17% | - |
| 02.04.2024 | 48,58 | 48,58 | 48,06 | 48,06 | -1,37% | - |
| 28.03.2024 | 48,40 | 48,73 | 48,40 | 48,73 | -1,99% | - |
| 27.03.2024 | 49,67 | 49,72 | 49,63 | 49,72 | 1,06% | - |
| 26.03.2024 | 49,07 | 49,20 | 49,07 | 49,20 | 1,11% | - |
| 25.03.2024 | 49,09 | 49,09 | 48,66 | 48,66 | -1,60% | - |
| 22.03.2024 | 49,81 | 49,81 | 49,45 | 49,45 | 0,08% | - |
| 21.03.2024 | 50,18 | 50,18 | 49,41 | 49,41 | -0,68% | - |
| 20.03.2024 | 49,75 | 49,75 | 49,75 | 49,75 | 0,63% | - |
| 19.03.2024 | 49,34 | 49,44 | 49,19 | 49,44 | -0,36% | - |
| 18.03.2024 | 49,67 | 49,67 | 49,62 | 49,62 | 0,04% | - |
| 15.03.2024 | 49,28 | 49,60 | 49,06 | 49,60 | 1,10% | - |
| 14.03.2024 | 49,06 | 49,06 | 49,06 | 49,06 | -0,59% | - |
| 13.03.2024 | 49,72 | 49,72 | 49,35 | 49,35 | 0,10% | - |
| 12.03.2024 | 49,30 | 49,30 | 49,30 | 49,30 | 0,22% | - |
| 11.03.2024 | 49,46 | 49,46 | 49,19 | 49,19 | -0,79% | - |
| 08.03.2024 | 49,58 | 49,58 | 49,58 | 49,58 | 0,83% | - |
| 07.03.2024 | 47,48 | 49,17 | 47,48 | 49,17 | 3,39% | - |
| 06.03.2024 | 47,76 | 47,88 | 47,56 | 47,56 | -0,94% | 24,00 |
| 05.03.2024 | 47,47 | 48,01 | 47,47 | 48,01 | 0,69% | - |
| 04.03.2024 | 47,90 | 48,12 | 47,68 | 47,68 | -0,50% | - |
| 01.03.2024 | 48,02 | 48,02 | 47,92 | 47,92 | 0,52% | - |
| 29.02.2024 | 47,59 | 47,68 | 47,59 | 47,67 | -0,25% | - |
| 28.02.2024 | 47,48 | 47,89 | 47,48 | 47,79 | 0,89% | - |
| 27.02.2024 | 48,31 | 48,31 | 47,37 | 47,37 | -1,52% | - |
| 26.02.2024 | 48,19 | 48,34 | 48,10 | 48,10 | -0,80% | 510,00 |
| 23.02.2024 | 48,34 | 48,49 | 48,12 | 48,49 | 0,12% | 1,00 |
| 22.02.2024 | 48,53 | 48,53 | 48,43 | 48,43 | 0,90% | - |
| 21.02.2024 | 47,36 | 48,00 | 47,36 | 48,00 | 0,61% | - |
| 20.02.2024 | 47,60 | 47,71 | 47,60 | 47,71 | 0,10% | - |
| 19.02.2024 | 47,47 | 47,66 | 47,47 | 47,66 | 0,65% | - |
| 16.02.2024 | 47,35 | 47,35 | 47,35 | 47,35 | 0,92% | - |
| 15.02.2024 | 46,73 | 46,92 | 46,73 | 46,92 | 1,54% | - |
| 14.02.2024 | 45,64 | 46,21 | 45,64 | 46,21 | 2,33% | - |
| 13.02.2024 | 45,02 | 45,16 | 45,02 | 45,16 | -1,22% | - |
| 12.02.2024 | 45,82 | 45,82 | 45,72 | 45,72 | -1,49% | - |
| 09.02.2024 | 45,83 | 46,41 | 45,83 | 46,41 | 1,16% | - |
| 08.02.2024 | 45,50 | 45,88 | 45,50 | 45,88 | 1,68% | - |
| 07.02.2024 | 45,12 | 45,12 | 45,12 | 45,12 | 0,36% | - |
| 06.02.2024 | 44,30 | 44,96 | 43,91 | 44,96 | 3,50% | - |
| 05.02.2024 | 42,89 | 43,44 | 42,89 | 43,44 | -0,46% | - |
| 02.02.2024 | 42,02 | 43,64 | 42,02 | 43,64 | 8,83% | 300,00 |
| 01.02.2024 | 39,48 | 40,24 | 39,48 | 40,10 | 0,25% | - |
| 31.01.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 0,00% | - |
| 30.01.2024 | 39,97 | 40,00 | 39,97 | 40,00 | 0,70% | - |
| 29.01.2024 | 39,66 | 39,72 | 39,66 | 39,72 | -0,48% | - |
| 26.01.2024 | 39,91 | 39,92 | 39,91 | 39,91 | 1,47% | - |
| 25.01.2024 | 39,33 | 39,33 | 39,33 | 39,33 | -0,13% | - |
| 24.01.2024 | 39,41 | 39,41 | 39,38 | 39,38 | 0,48% | - |
| 23.01.2024 | 39,47 | 39,68 | 39,19 | 39,19 | 0,08% | 200,00 |
| 22.01.2024 | 39,27 | 39,27 | 39,16 | 39,16 | 0,59% | - |
| 19.01.2024 | 38,89 | 39,23 | 38,89 | 38,93 | 1,01% | - |
| 18.01.2024 | 38,54 | 38,54 | 38,54 | 38,54 | 0,73% | - |
| 17.01.2024 | 38,26 | 38,26 | 38,26 | 38,26 | -0,96% | - |
| 16.01.2024 | 38,68 | 38,68 | 38,63 | 38,63 | -0,90% | - |
| 15.01.2024 | 39,21 | 39,21 | 38,89 | 38,98 | 1,17% | - |
| 12.01.2024 | 38,53 | 38,53 | 38,53 | 38,53 | -1,56% | - |
| 11.01.2024 | 39,54 | 39,59 | 39,14 | 39,14 | 2,51% | 10,00 |
| 10.01.2024 | 38,50 | 38,50 | 38,18 | 38,18 | -1,80% | - |
| 09.01.2024 | 38,73 | 38,88 | 38,73 | 38,88 | 0,80% | - |
| 08.01.2024 | 38,55 | 38,57 | 38,55 | 38,57 | 0,50% | - |
| 05.01.2024 | 39,21 | 39,21 | 38,38 | 38,38 | -2,04% | 210,00 |
| 04.01.2024 | 39,18 | 39,18 | 39,18 | 39,18 | -0,81% | - |
| 03.01.2024 | 39,68 | 39,68 | 39,50 | 39,50 | -3,02% | - |
| 02.01.2024 | 40,73 | 40,73 | 40,73 | 40,73 | -0,54% | - |
| 29.12.2023 | 40,95 | 40,95 | 40,95 | 40,95 | 2,73% | - |
| 28.12.2023 | 39,86 | 39,86 | 39,86 | 39,86 | 0,73% | - |
| 27.12.2023 | 39,70 | 39,70 | 39,52 | 39,57 | 0,94% | 260,00 |
| 22.12.2023 | 39,20 | 39,20 | 39,20 | 39,20 | 0,49% | - |
| 21.12.2023 | 39,01 | 39,01 | 39,01 | 39,01 | 0,00% | - |
| 20.12.2023 | 39,11 | 39,11 | 39,01 | 39,01 | 0,62% | - |
| 19.12.2023 | 38,49 | 38,77 | 38,49 | 38,77 | 1,57% | - |
| 18.12.2023 | 38,17 | 38,17 | 38,17 | 38,17 | 0,08% | - |
| 15.12.2023 | 38,40 | 38,40 | 38,14 | 38,14 | 0,98% | - |
| 14.12.2023 | 37,77 | 37,77 | 37,77 | 37,77 | 0,96% | - |
| 13.12.2023 | 37,35 | 37,41 | 37,35 | 37,41 | -0,24% | - |
| 12.12.2023 | 37,50 | 37,50 | 37,50 | 37,50 | 1,05% | - |
| 11.12.2023 | 37,35 | 37,35 | 37,11 | 37,11 | -0,96% | - |
| 08.12.2023 | 37,01 | 37,47 | 37,01 | 37,47 | 1,19% | 15,00 |
| 07.12.2023 | 36,80 | 37,03 | 36,80 | 37,03 | 0,49% | - |