62,325€
-0,25%
Echtzeit-Aktienkurs KONE Corp. (New)
Bid:
Ask:
Aktienkurse zur KONE Corp. (New) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2021 | 62,47 | 62,47 | 62,40 | 62,40 | -0,14% | - |
| 16.12.2021 | 62,43 | 62,55 | 62,27 | 62,48 | 1,72% | - |
| 15.12.2021 | 61,67 | 61,67 | 61,43 | 61,43 | -0,84% | - |
| 14.12.2021 | 61,87 | 62,23 | 61,87 | 61,95 | 0,11% | - |
| 13.12.2021 | 57,30 | 61,93 | 57,30 | 61,88 | 8,44% | - |
| 10.12.2021 | 57,85 | 61,60 | 57,06 | 57,06 | -7,78% | - |
| 09.12.2021 | 62,39 | 62,39 | 61,75 | 61,88 | -0,82% | - |
| 08.12.2021 | 61,45 | 62,39 | 61,40 | 62,39 | 1,19% | - |
| 07.12.2021 | 61,03 | 61,74 | 61,03 | 61,65 | 1,89% | - |
| 03.12.2021 | 60,51 | 60,51 | 60,51 | 60,51 | 0,36% | - |
| 02.12.2021 | 60,29 | 60,29 | 60,29 | 60,29 | 0,00% | - |
| 01.12.2021 | 60,29 | 60,29 | 60,29 | 60,29 | 0,00% | - |
| 30.11.2021 | 60,29 | 60,29 | 60,29 | 60,29 | 0,00% | - |
| 29.11.2021 | 60,29 | 60,29 | 60,29 | 60,29 | 0,00% | - |
| 26.11.2021 | 60,38 | 60,38 | 60,29 | 60,29 | -0,16% | - |
| 25.11.2021 | 60,38 | 60,38 | 60,38 | 60,38 | 0,00% | - |
| 24.11.2021 | 61,95 | 61,95 | 60,38 | 60,38 | -2,59% | - |
| 23.11.2021 | 62,67 | 62,67 | 61,88 | 61,99 | -1,09% | - |
| 22.11.2021 | 62,67 | 62,67 | 62,67 | 62,67 | 0,00% | - |
| 19.11.2021 | 62,67 | 62,67 | 62,67 | 62,67 | -0,85% | - |
| 18.11.2021 | 63,21 | 63,21 | 63,21 | 63,21 | -0,02% | - |
| 17.11.2021 | 62,51 | 63,22 | 62,45 | 63,22 | 1,70% | - |
| 16.11.2021 | 0,00 | 62,41 | 0,00 | 62,17 | 2,72% | - |
| 15.11.2021 | 60,58 | 60,58 | 60,52 | 60,52 | 0,36% | - |
| 12.11.2021 | 59,91 | 60,30 | 59,52 | 60,30 | 0,65% | - |
| 11.11.2021 | 59,87 | 59,91 | 59,87 | 59,91 | 0,08% | - |
| 10.11.2021 | 59,87 | 59,87 | 59,87 | 59,87 | 0,00% | - |
| 09.11.2021 | 59,92 | 59,92 | 59,87 | 59,87 | -0,09% | - |
| 08.11.2021 | 60,37 | 60,37 | 59,86 | 59,92 | -0,74% | - |
| 05.11.2021 | 0,00 | 60,75 | 0,00 | 60,37 | -0,14% | - |
| 04.11.2021 | 59,74 | 60,45 | 59,74 | 60,45 | 1,19% | - |
| 03.11.2021 | 58,91 | 59,74 | 58,91 | 59,74 | 1,31% | - |
| 02.11.2021 | 58,27 | 59,12 | 58,27 | 58,97 | 0,63% | - |
| 01.11.2021 | 0,00 | 58,76 | 0,00 | 58,60 | 0,51% | - |
| 29.10.2021 | 58,31 | 58,31 | 58,31 | 58,31 | -0,49% | - |
| 28.10.2021 | 58,59 | 58,59 | 58,59 | 58,59 | 0,00% | - |
| 27.10.2021 | 58,62 | 58,64 | 58,59 | 58,59 | 0,17% | - |
| 26.10.2021 | 58,18 | 58,49 | 58,18 | 58,49 | 0,88% | - |
| 25.10.2021 | 58,63 | 58,63 | 57,46 | 57,98 | -1,73% | - |
| 22.10.2021 | 57,44 | 59,11 | 57,44 | 59,00 | 2,61% | - |
| 21.10.2021 | 59,84 | 59,84 | 57,50 | 57,50 | -3,91% | - |
| 20.10.2021 | 59,33 | 59,84 | 59,33 | 59,84 | 1,30% | - |
| 19.10.2021 | 58,91 | 59,08 | 58,91 | 59,07 | 0,20% | - |
| 18.10.2021 | 59,14 | 59,14 | 58,93 | 58,95 | -0,32% | - |
| 15.10.2021 | 59,34 | 59,34 | 58,87 | 59,14 | -0,33% | - |
| 14.10.2021 | 59,33 | 59,45 | 59,33 | 59,34 | -0,19% | - |
| 13.10.2021 | 58,25 | 59,45 | 58,25 | 59,45 | inf% | - |
| 12.10.2021 | 58,65 | 59,08 | 0,00 | 0,00 | -100,00% | - |
| 11.10.2021 | 60,07 | 60,10 | 0,00 | 59,26 | -1,17% | - |
| 08.10.2021 | 60,12 | 60,12 | 59,90 | 59,96 | 0,00% | - |
| 07.10.2021 | 59,68 | 59,96 | 59,68 | 59,96 | 0,46% | - |
| 06.10.2021 | 59,69 | 59,69 | 59,69 | 59,69 | 0,00% | - |
| 05.10.2021 | 59,98 | 60,04 | 59,69 | 59,69 | inf% | - |
| 04.10.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 10.09.2021 | 67,24 | 67,24 | 67,24 | 67,24 | -0,06% | - |
| 09.09.2021 | 69,03 | 69,03 | 66,99 | 67,28 | -3,10% | - |
| 08.09.2021 | 70,21 | 70,21 | 69,32 | 69,44 | -1,10% | - |
| 07.09.2021 | 70,21 | 70,21 | 70,21 | 70,21 | 0,00% | - |
| 06.09.2021 | 70,21 | 70,21 | 70,21 | 70,21 | -0,02% | - |
| 03.09.2021 | 70,22 | 70,22 | 70,22 | 70,22 | 0,02% | - |
| 02.09.2021 | 70,21 | 70,21 | 70,21 | 70,21 | -0,59% | - |
| 01.09.2021 | 71,55 | 71,55 | 70,63 | 70,63 | -1,29% | - |
| 31.08.2021 | 71,55 | 71,55 | 71,55 | 71,55 | 0,00% | - |
| 30.08.2021 | 72,15 | 72,15 | 71,44 | 71,55 | -0,83% | - |
| 27.08.2021 | 71,05 | 72,15 | 71,05 | 72,15 | 1,55% | - |
| 26.08.2021 | 70,80 | 71,05 | 70,80 | 71,05 | 0,35% | - |
| 25.08.2021 | 70,62 | 70,88 | 70,62 | 70,80 | 0,25% | - |
| 24.08.2021 | 70,50 | 70,62 | 70,50 | 70,62 | 0,38% | - |
| 23.08.2021 | 69,69 | 70,35 | 69,69 | 70,35 | 0,95% | - |
| 20.08.2021 | 69,69 | 69,69 | 69,69 | 69,69 | 0,00% | - |
| 19.08.2021 | 69,83 | 69,83 | 69,69 | 69,69 | -0,27% | - |
| 18.08.2021 | 69,86 | 69,89 | 69,85 | 69,88 | -0,06% | - |
| 17.08.2021 | 69,51 | 69,93 | 69,51 | 69,92 | 0,58% | - |
| 16.08.2021 | 70,26 | 70,26 | 69,51 | 69,51 | -1,57% | - |
| 13.08.2021 | 70,59 | 70,65 | 70,52 | 70,62 | 0,40% | - |
| 12.08.2021 | 70,35 | 70,43 | 70,24 | 70,34 | -0,13% | - |
| 11.08.2021 | 70,44 | 70,47 | 70,43 | 70,43 | 0,00% | - |
| 10.08.2021 | 70,34 | 70,57 | 70,34 | 70,43 | 0,11% | - |
| 09.08.2021 | 70,36 | 70,46 | 70,35 | 70,35 | -0,01% | - |
| 06.08.2021 | 70,40 | 70,42 | 70,33 | 70,36 | -0,06% | - |
| 05.08.2021 | 70,42 | 70,42 | 70,40 | 70,40 | -0,03% | - |
| 04.08.2021 | 70,52 | 70,52 | 70,42 | 70,42 | -0,14% | - |
| 03.08.2021 | 70,19 | 70,52 | 70,12 | 70,52 | 0,56% | - |
| 02.08.2021 | 70,10 | 70,13 | 69,95 | 70,13 | -0,16% | - |
| 30.07.2021 | 70,25 | 70,25 | 70,25 | 70,25 | 0,00% | - |
| 29.07.2021 | 70,25 | 70,25 | 70,25 | 70,25 | 0,00% | - |
| 28.07.2021 | 70,25 | 70,25 | 70,25 | 70,25 | -0,85% | - |
| 27.07.2021 | 70,70 | 70,98 | 70,70 | 70,85 | -0,13% | - |
| 26.07.2021 | 71,14 | 71,14 | 70,94 | 70,94 | 8,50% | - |
| 23.07.2021 | 64,40 | 65,38 | 64,40 | 65,38 | 1,52% | - |
| 22.07.2021 | 64,40 | 64,40 | 64,40 | 64,40 | 0,00% | - |
| 21.07.2021 | 64,40 | 64,40 | 64,40 | 64,40 | 0,00% | - |
| 20.07.2021 | 64,40 | 64,40 | 64,40 | 64,40 | 0,00% | - |
| 19.07.2021 | 64,40 | 64,40 | 64,40 | 64,40 | 0,00% | - |
| 16.07.2021 | 64,83 | 64,83 | 64,40 | 64,40 | -0,66% | - |
| 15.07.2021 | 64,83 | 64,83 | 64,83 | 64,83 | 0,00% | - |
| 14.07.2021 | 64,83 | 64,83 | 64,83 | 64,83 | -7,85% | - |
| 13.07.2021 | 70,19 | 70,35 | 70,15 | 70,35 | 0,23% | - |
| 12.07.2021 | 70,19 | 70,19 | 70,19 | 70,19 | 0,60% | - |
| 09.07.2021 | 69,77 | 69,77 | 69,77 | 69,77 | 0,81% | - |