44,100€
-2,13%
Echtzeit-Aktienkurs KONE Corp. (New)
Bid:
Ask:
Aktienkurse zur KONE Corp. (New) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 44,77 | 44,86 | 43,77 | 44,14 | -2,04% | 18,00 |
| 24.04.2024 | 43,32 | 46,00 | 43,32 | 45,06 | 4,28% | 1.412,00 |
| 23.04.2024 | 43,21 | 43,21 | 43,21 | 43,21 | 0,00% | - |
| 22.04.2024 | 42,63 | 43,21 | 42,63 | 43,21 | 0,51% | 510,00 |
| 19.04.2024 | 42,41 | 42,99 | 42,41 | 42,99 | 0,44% | 79,00 |
| 18.04.2024 | 43,08 | 43,08 | 42,80 | 42,80 | -0,53% | 150,00 |
| 17.04.2024 | 43,35 | 43,35 | 43,03 | 43,03 | -1,98% | 20,00 |
| 16.04.2024 | 43,52 | 43,90 | 43,52 | 43,90 | -1,37% | 4,00 |
| 15.04.2024 | 44,07 | 44,51 | 44,07 | 44,51 | 0,70% | 100,00 |
| 12.04.2024 | 44,20 | 44,49 | 44,20 | 44,20 | 0,94% | 768,00 |
| 11.04.2024 | 43,87 | 43,87 | 43,79 | 43,79 | 0,05% | 20,00 |
| 10.04.2024 | 43,43 | 44,00 | 43,43 | 43,77 | 1,63% | 117,00 |
| 09.04.2024 | 42,88 | 43,07 | 42,88 | 43,07 | 1,03% | 570,00 |
| 08.04.2024 | 42,65 | 42,65 | 42,63 | 42,63 | -0,61% | 15,00 |
| 05.04.2024 | 42,55 | 42,92 | 42,55 | 42,89 | -1,15% | 398,00 |
| 04.04.2024 | 43,00 | 43,39 | 43,00 | 43,39 | 1,00% | 16,00 |
| 03.04.2024 | 42,86 | 42,96 | 42,86 | 42,96 | -0,56% | 110,00 |
| 02.04.2024 | 43,00 | 43,46 | 43,00 | 43,20 | 0,07% | 33,00 |
| 28.03.2024 | 43,17 | 43,17 | 43,17 | 43,17 | 0,00% | - |
| 27.03.2024 | 42,95 | 43,17 | 42,63 | 43,17 | 0,47% | 362,00 |
| 26.03.2024 | 42,97 | 42,97 | 42,97 | 42,97 | 0,47% | - |
| 25.03.2024 | 42,76 | 43,12 | 42,76 | 42,77 | -0,47% | 1.065,00 |
| 22.03.2024 | 43,10 | 43,41 | 42,97 | 42,97 | -0,76% | 136,00 |
| 21.03.2024 | 43,59 | 43,59 | 43,30 | 43,30 | 0,09% | 150,00 |
| 20.03.2024 | 43,03 | 43,26 | 43,03 | 43,26 | 0,09% | 12,00 |
| 19.03.2024 | 42,52 | 43,22 | 42,52 | 43,22 | 1,50% | 446,00 |
| 18.03.2024 | 42,85 | 42,85 | 42,58 | 42,58 | -1,28% | 333,00 |
| 15.03.2024 | 43,13 | 43,13 | 43,13 | 43,13 | -0,83% | - |
| 14.03.2024 | 42,96 | 43,49 | 42,96 | 43,49 | -0,05% | 645,00 |
| 13.03.2024 | 42,92 | 43,51 | 42,92 | 43,51 | 2,16% | 1.160,00 |
| 12.03.2024 | 42,14 | 42,59 | 42,14 | 42,59 | 0,19% | 3,00 |
| 11.03.2024 | 42,51 | 42,51 | 42,51 | 42,51 | -1,14% | - |
| 08.03.2024 | 43,03 | 43,11 | 42,94 | 43,00 | -0,78% | 1.241,00 |
| 07.03.2024 | 42,37 | 43,34 | 42,37 | 43,34 | 1,76% | 230,00 |
| 06.03.2024 | 42,45 | 42,64 | 42,45 | 42,59 | -0,51% | 262,00 |
| 05.03.2024 | 43,06 | 43,06 | 42,81 | 42,81 | -1,02% | 2,00 |
| 04.03.2024 | 43,65 | 43,65 | 43,23 | 43,25 | -1,62% | 123,00 |
| 01.03.2024 | 43,59 | 43,97 | 43,59 | 43,96 | -2,76% | 254,00 |
| 29.02.2024 | 45,96 | 45,96 | 45,21 | 45,21 | -1,61% | 205,00 |
| 28.02.2024 | 46,27 | 46,27 | 45,95 | 45,95 | -0,33% | 245,00 |
| 27.02.2024 | 46,33 | 46,63 | 46,10 | 46,10 | -1,64% | 108,00 |
| 26.02.2024 | 46,43 | 46,87 | 46,43 | 46,87 | 1,01% | 21,00 |
| 23.02.2024 | 46,40 | 46,40 | 46,40 | 46,40 | -1,53% | - |
| 22.02.2024 | 47,12 | 47,12 | 47,12 | 47,12 | 2,86% | - |
| 21.02.2024 | 45,81 | 45,81 | 45,81 | 45,81 | -0,54% | - |
| 20.02.2024 | 46,06 | 46,06 | 46,06 | 46,06 | -0,26% | - |
| 19.02.2024 | 46,68 | 46,68 | 46,00 | 46,18 | -0,17% | 32,00 |
| 16.02.2024 | 45,59 | 46,26 | 45,59 | 46,26 | 0,39% | 15,00 |
| 15.02.2024 | 45,49 | 46,08 | 45,49 | 46,08 | 1,88% | 150,00 |
| 14.02.2024 | 44,86 | 45,29 | 44,86 | 45,23 | 0,47% | 150,00 |
| 13.02.2024 | 44,82 | 45,03 | 44,82 | 45,02 | 0,16% | 1.100,00 |
| 12.02.2024 | 46,08 | 46,08 | 44,95 | 44,95 | -3,35% | 143,00 |
| 09.02.2024 | 46,40 | 46,66 | 46,40 | 46,51 | 0,41% | 375,00 |
| 08.02.2024 | 46,32 | 46,32 | 46,32 | 46,32 | -0,26% | - |
| 07.02.2024 | 46,05 | 46,44 | 46,05 | 46,44 | 1,75% | 750,00 |
| 06.02.2024 | 45,64 | 45,64 | 45,64 | 45,64 | -0,31% | - |
| 05.02.2024 | 46,19 | 46,19 | 45,78 | 45,78 | -1,31% | 4,00 |
| 02.02.2024 | 46,39 | 46,39 | 46,39 | 46,39 | 0,11% | - |
| 01.02.2024 | 45,56 | 46,34 | 45,56 | 46,34 | 1,11% | 62,00 |
| 31.01.2024 | 45,51 | 45,83 | 45,51 | 45,83 | -1,31% | 40,00 |
| 30.01.2024 | 46,44 | 46,44 | 46,44 | 46,44 | 0,96% | - |
| 29.01.2024 | 45,82 | 46,00 | 45,82 | 46,00 | 0,26% | 500,00 |
| 26.01.2024 | 44,80 | 45,88 | 44,69 | 45,88 | 1,91% | 617,00 |
| 25.01.2024 | 44,34 | 45,02 | 44,34 | 45,02 | 2,55% | 6,00 |
| 24.01.2024 | 43,12 | 43,90 | 43,12 | 43,90 | 2,33% | 110,00 |
| 23.01.2024 | 42,90 | 42,90 | 42,90 | 42,90 | 0,96% | - |
| 22.01.2024 | 42,49 | 42,49 | 42,49 | 42,49 | -0,21% | - |
| 19.01.2024 | 42,58 | 42,58 | 42,58 | 42,58 | 0,16% | - |
| 18.01.2024 | 42,46 | 42,53 | 42,46 | 42,51 | 0,33% | 176,00 |
| 17.01.2024 | 44,55 | 44,55 | 42,37 | 42,37 | -6,16% | 100,00 |
| 16.01.2024 | 44,92 | 45,15 | 44,92 | 45,15 | -0,38% | 375,00 |
| 15.01.2024 | 45,40 | 45,61 | 45,32 | 45,32 | 0,24% | 1.717,00 |
| 12.01.2024 | 45,21 | 45,21 | 45,21 | 45,21 | 0,47% | - |
| 11.01.2024 | 45,67 | 45,67 | 45,00 | 45,00 | -1,16% | 2,00 |
| 10.01.2024 | 45,15 | 45,53 | 45,15 | 45,53 | -0,04% | 440,00 |
| 09.01.2024 | 45,76 | 45,76 | 45,55 | 45,55 | -1,09% | 26,00 |
| 08.01.2024 | 45,59 | 46,05 | 45,44 | 46,05 | -0,02% | 236,00 |
| 05.01.2024 | 44,96 | 46,06 | 44,84 | 46,06 | 1,25% | 43,00 |
| 04.01.2024 | 45,28 | 45,50 | 45,10 | 45,49 | 0,20% | 900,00 |
| 03.01.2024 | 44,73 | 45,40 | 44,73 | 45,40 | 0,42% | 126,00 |
| 02.01.2024 | 45,21 | 45,21 | 45,21 | 45,21 | -0,33% | - |
| 29.12.2023 | 44,45 | 45,36 | 44,45 | 45,36 | 1,86% | 3,00 |
| 28.12.2023 | 44,53 | 44,53 | 44,53 | 44,53 | 0,11% | - |
| 27.12.2023 | 44,95 | 44,95 | 44,48 | 44,48 | -0,27% | 262,00 |
| 22.12.2023 | 43,45 | 44,60 | 43,45 | 44,60 | 2,74% | 40,00 |
| 21.12.2023 | 43,41 | 43,41 | 43,41 | 43,41 | -0,32% | - |
| 20.12.2023 | 42,79 | 43,55 | 42,79 | 43,55 | 3,42% | 136,00 |
| 19.12.2023 | 42,11 | 42,11 | 42,11 | 42,11 | 0,55% | - |
| 18.12.2023 | 41,62 | 41,88 | 41,62 | 41,88 | 0,05% | 45,00 |
| 15.12.2023 | 41,20 | 41,90 | 41,20 | 41,86 | 1,97% | 1.142,00 |
| 14.12.2023 | 40,46 | 41,05 | 40,46 | 41,05 | 2,22% | 260,00 |
| 13.12.2023 | 40,27 | 40,45 | 40,16 | 40,16 | -1,16% | 650,00 |
| 12.12.2023 | 40,25 | 40,63 | 40,25 | 40,63 | 0,84% | 33,00 |
| 11.12.2023 | 40,70 | 40,70 | 40,29 | 40,29 | -1,56% | 305,00 |
| 08.12.2023 | 40,74 | 40,93 | 40,74 | 40,93 | -0,37% | 15,00 |
| 07.12.2023 | 40,70 | 41,10 | 40,70 | 41,08 | 0,05% | 315,00 |
| 06.12.2023 | 40,40 | 41,06 | 40,40 | 41,06 | 1,73% | 654,00 |
| 05.12.2023 | 40,34 | 40,36 | 40,34 | 40,36 | -0,71% | 2,00 |
| 04.12.2023 | 41,16 | 41,16 | 40,65 | 40,65 | -0,95% | 136,00 |
| 01.12.2023 | 40,67 | 41,15 | 40,67 | 41,04 | 1,08% | 680,00 |