43,115€
0,15%
Echtzeit-Aktienkurs KONE Corp. (New)
Bid:
Ask:
Aktienkurse zur KONE Corp. (New) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 43,05 | 43,26 | 42,51 | 43,13 | 0,17% | 125,00 |
| 18.04.2024 | 43,04 | 43,45 | 42,68 | 43,05 | 0,02% | - |
| 17.04.2024 | 43,76 | 43,88 | 42,87 | 43,04 | -1,69% | - |
| 16.04.2024 | 43,85 | 43,99 | 43,47 | 43,78 | -0,10% | - |
| 15.04.2024 | 44,01 | 44,82 | 43,81 | 43,83 | -0,38% | 73,00 |
| 12.04.2024 | 44,36 | 44,86 | 43,92 | 43,99 | -0,82% | - |
| 11.04.2024 | 44,09 | 44,39 | 43,30 | 44,36 | 0,66% | - |
| 10.04.2024 | 43,23 | 44,74 | 43,21 | 44,07 | 1,98% | - |
| 09.04.2024 | 43,11 | 43,36 | 42,85 | 43,21 | 0,24% | - |
| 08.04.2024 | 42,91 | 43,22 | 42,45 | 43,11 | 0,45% | 2,00 |
| 05.04.2024 | 42,67 | 43,18 | 42,58 | 42,91 | 0,62% | - |
| 04.04.2024 | 43,15 | 43,40 | 42,58 | 42,65 | -1,11% | - |
| 03.04.2024 | 43,12 | 43,33 | 42,89 | 43,13 | 0,01% | - |
| 02.04.2024 | 43,17 | 43,96 | 42,94 | 43,12 | -0,12% | 155,00 |
| 28.03.2024 | 43,69 | 43,95 | 42,76 | 43,17 | -1,22% | - |
| 27.03.2024 | 43,20 | 43,71 | 42,31 | 43,71 | 1,22% | 9,00 |
| 26.03.2024 | 43,13 | 43,36 | 42,53 | 43,18 | 0,13% | - |
| 25.03.2024 | 42,86 | 43,35 | 42,74 | 43,13 | 0,57% | 542,00 |
| 22.03.2024 | 43,32 | 43,57 | 42,79 | 42,88 | -1,02% | 2,00 |
| 21.03.2024 | 43,71 | 43,86 | 42,79 | 43,32 | -0,89% | 136,00 |
| 20.03.2024 | 43,22 | 43,71 | 42,84 | 43,71 | 1,15% | - |
| 19.03.2024 | 42,61 | 43,35 | 42,57 | 43,22 | 1,42% | 5,00 |
| 18.03.2024 | 42,99 | 43,03 | 42,47 | 42,61 | -0,84% | 15,00 |
| 15.03.2024 | 43,26 | 43,58 | 42,68 | 42,97 | -0,66% | - |
| 14.03.2024 | 43,17 | 43,53 | 43,13 | 43,26 | 0,20% | 125,00 |
| 13.03.2024 | 43,35 | 43,59 | 42,95 | 43,17 | -0,40% | - |
| 12.03.2024 | 42,27 | 43,52 | 41,63 | 43,35 | 2,56% | - |
| 11.03.2024 | 42,74 | 42,80 | 41,34 | 42,27 | -1,10% | - |
| 08.03.2024 | 43,21 | 43,37 | 42,71 | 42,74 | -1,10% | 2,00 |
| 07.03.2024 | 42,79 | 43,42 | 42,32 | 43,21 | 0,99% | - |
| 06.03.2024 | 42,57 | 42,88 | 42,37 | 42,79 | 0,47% | 119,00 |
| 05.03.2024 | 43,33 | 43,33 | 42,43 | 42,59 | -1,67% | - |
| 04.03.2024 | 43,94 | 43,96 | 42,87 | 43,31 | -1,39% | 13,00 |
| 01.03.2024 | 43,59 | 44,09 | 43,37 | 43,92 | -3,11% | 204,00 |
| 29.02.2024 | 46,17 | 46,31 | 44,90 | 45,33 | -1,71% | - |
| 28.02.2024 | 46,54 | 46,60 | 45,82 | 46,12 | -0,98% | - |
| 27.02.2024 | 46,51 | 46,77 | 46,05 | 46,58 | 0,14% | - |
| 26.02.2024 | 46,64 | 46,96 | 46,45 | 46,51 | -0,21% | 143,00 |
| 23.02.2024 | 46,53 | 46,80 | 46,07 | 46,61 | 0,18% | - |
| 22.02.2024 | 47,12 | 47,54 | 46,37 | 46,53 | -1,33% | - |
| 21.02.2024 | 45,96 | 47,19 | 45,94 | 47,15 | 2,60% | 100,00 |
| 20.02.2024 | 46,15 | 46,36 | 45,74 | 45,96 | -0,57% | 160,00 |
| 19.02.2024 | 46,79 | 46,89 | 46,01 | 46,22 | -1,22% | - |
| 16.02.2024 | 45,77 | 47,07 | 45,77 | 46,79 | 2,18% | - |
| 15.02.2024 | 45,65 | 46,30 | 45,52 | 45,79 | 0,26% | - |
| 14.02.2024 | 44,89 | 45,76 | 44,89 | 45,67 | 1,79% | 301,00 |
| 13.02.2024 | 44,97 | 45,71 | 44,76 | 44,87 | -0,19% | 2,00 |
| 12.02.2024 | 46,35 | 46,41 | 44,93 | 44,95 | -3,01% | - |
| 09.02.2024 | 46,40 | 46,98 | 46,20 | 46,35 | -0,12% | 75,00 |
| 08.02.2024 | 46,39 | 46,85 | 46,35 | 46,40 | 0,02% | 26,00 |
| 07.02.2024 | 46,22 | 46,80 | 46,00 | 46,39 | 0,38% | 13,00 |
| 06.02.2024 | 45,80 | 46,39 | 45,56 | 46,22 | 0,95% | - |
| 05.02.2024 | 46,37 | 46,37 | 45,32 | 45,78 | -1,17% | 45,00 |
| 02.02.2024 | 46,60 | 46,84 | 46,24 | 46,32 | -0,80% | 152,00 |
| 01.02.2024 | 45,80 | 46,70 | 45,68 | 46,70 | 1,97% | 10,00 |
| 31.01.2024 | 45,68 | 46,35 | 45,62 | 45,80 | 0,31% | - |
| 30.01.2024 | 46,70 | 46,72 | 45,45 | 45,66 | -2,24% | 502,00 |
| 29.01.2024 | 46,17 | 46,76 | 45,71 | 46,70 | 1,05% | - |
| 26.01.2024 | 45,04 | 46,29 | 44,27 | 46,22 | 2,62% | 60,00 |
| 25.01.2024 | 44,44 | 45,08 | 44,29 | 45,04 | 1,28% | 137,00 |
| 24.01.2024 | 43,12 | 44,81 | 43,12 | 44,47 | 3,06% | - |
| 23.01.2024 | 42,94 | 43,72 | 42,93 | 43,15 | 0,52% | - |
| 22.01.2024 | 42,75 | 43,06 | 42,49 | 42,92 | 0,60% | 50,00 |
| 19.01.2024 | 42,80 | 43,01 | 42,26 | 42,67 | -0,36% | 13,00 |
| 18.01.2024 | 42,50 | 42,83 | 42,04 | 42,82 | 0,75% | 40,00 |
| 17.01.2024 | 45,05 | 45,05 | 42,36 | 42,50 | -6,03% | 16,00 |
| 16.01.2024 | 45,20 | 45,29 | 44,93 | 45,23 | 0,07% | 2,00 |
| 15.01.2024 | 45,59 | 45,70 | 45,17 | 45,20 | -0,66% | 935,00 |
| 12.01.2024 | 45,41 | 45,71 | 45,15 | 45,50 | 0,24% | - |
| 11.01.2024 | 45,66 | 45,93 | 44,84 | 45,39 | -0,59% | - |
| 10.01.2024 | 45,38 | 45,73 | 45,05 | 45,66 | 0,61% | 30,00 |
| 09.01.2024 | 45,98 | 46,07 | 45,35 | 45,38 | -1,25% | - |
| 08.01.2024 | 45,74 | 46,01 | 45,24 | 45,96 | 0,48% | - |
| 05.01.2024 | 45,27 | 45,96 | 44,60 | 45,74 | 0,93% | 100,00 |
| 04.01.2024 | 45,34 | 45,59 | 44,94 | 45,32 | -0,06% | 25,00 |
| 03.01.2024 | 44,83 | 45,47 | 44,67 | 45,34 | 1,10% | - |
| 02.01.2024 | 45,30 | 45,38 | 44,80 | 44,85 | -0,91% | 300,00 |
| 29.12.2023 | 44,52 | 45,59 | 44,52 | 45,26 | 1,66% | 190,00 |
| 28.12.2023 | 44,68 | 44,75 | 44,38 | 44,52 | -0,27% | 21,00 |
| 27.12.2023 | 44,61 | 44,82 | 44,36 | 44,64 | 0,26% | 34,00 |
| 22.12.2023 | 43,88 | 44,61 | 43,60 | 44,52 | 1,47% | 39,00 |
| 21.12.2023 | 43,55 | 43,92 | 43,46 | 43,88 | 0,75% | - |
| 20.12.2023 | 42,95 | 43,90 | 42,74 | 43,55 | 1,44% | 50,00 |
| 19.12.2023 | 41,97 | 43,16 | 41,95 | 42,93 | 2,35% | 24,00 |
| 18.12.2023 | 41,81 | 42,03 | 41,60 | 41,95 | 0,32% | 20,00 |
| 15.12.2023 | 41,45 | 42,14 | 41,43 | 41,81 | 1,04% | 107,00 |
| 14.12.2023 | 40,65 | 41,49 | 40,65 | 41,38 | 1,81% | 111,00 |
| 13.12.2023 | 40,68 | 40,68 | 40,21 | 40,65 | -0,09% | 228,00 |
| 12.12.2023 | 40,38 | 40,73 | 40,19 | 40,68 | 0,86% | 25,00 |
| 11.12.2023 | 40,94 | 41,12 | 40,24 | 40,34 | -1,48% | 304,00 |
| 08.12.2023 | 41,06 | 41,36 | 40,82 | 40,94 | -0,23% | - |
| 07.12.2023 | 40,54 | 41,48 | 40,50 | 41,04 | 1,22% | - |
| 06.12.2023 | 40,48 | 40,95 | 40,48 | 40,54 | 0,15% | 89,00 |
| 05.12.2023 | 40,65 | 40,65 | 40,17 | 40,48 | -0,37% | 40,00 |
| 04.12.2023 | 41,04 | 41,07 | 40,45 | 40,63 | -1,05% | - |
| 01.12.2023 | 40,88 | 41,17 | 40,69 | 41,06 | 0,60% | - |
| 30.11.2023 | 40,55 | 40,85 | 40,43 | 40,82 | 0,62% | - |
| 29.11.2023 | 41,31 | 41,36 | 40,53 | 40,57 | -1,80% | 20,00 |
| 28.11.2023 | 41,71 | 41,73 | 40,90 | 41,31 | -0,95% | 25,00 |
| 27.11.2023 | 42,11 | 42,13 | 41,59 | 41,71 | -1,10% | 50,00 |