48,650€
-0,43%
Echtzeit-Aktienkurs Konecranes Oyj
Bid:
Ask:
Aktienkurse zur Konecranes Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 48,69 | 48,71 | 48,63 | 48,65 | -0,43% | - |
| 15.04.2024 | 49,73 | 50,48 | 48,70 | 48,86 | 1,05% | - |
| 12.04.2024 | 49,39 | 50,12 | 48,25 | 48,35 | -2,13% | - |
| 11.04.2024 | 49,78 | 50,08 | 48,23 | 49,40 | 0,49% | - |
| 10.04.2024 | 49,45 | 50,16 | 48,50 | 49,16 | 0,68% | - |
| 09.04.2024 | 49,13 | 49,92 | 48,70 | 48,83 | -0,69% | - |
| 08.04.2024 | 48,76 | 49,81 | 48,04 | 49,17 | 0,84% | - |
| 05.04.2024 | 48,57 | 49,67 | 47,71 | 48,76 | 0,52% | - |
| 04.04.2024 | 48,53 | 49,94 | 48,47 | 48,51 | -0,04% | - |
| 03.04.2024 | 47,74 | 49,07 | 47,34 | 48,53 | 1,17% | - |
| 02.04.2024 | 48,19 | 49,33 | 47,69 | 47,97 | -0,55% | - |
| 28.03.2024 | 50,04 | 50,04 | 47,23 | 48,24 | -4,54% | - |
| 27.03.2024 | 49,87 | 50,55 | 49,11 | 50,53 | 1,50% | - |
| 26.03.2024 | 48,70 | 50,48 | 48,62 | 49,79 | 2,45% | - |
| 25.03.2024 | 49,06 | 49,53 | 48,14 | 48,60 | -0,99% | - |
| 22.03.2024 | 49,99 | 50,66 | 48,98 | 49,08 | -2,08% | - |
| 21.03.2024 | 50,87 | 50,93 | 49,04 | 50,12 | -1,14% | - |
| 20.03.2024 | 49,88 | 50,71 | 49,10 | 50,70 | 1,46% | - |
| 19.03.2024 | 49,92 | 50,42 | 49,03 | 49,97 | -0,06% | - |
| 18.03.2024 | 49,38 | 50,12 | 49,15 | 50,00 | 0,33% | 90,00 |
| 15.03.2024 | 49,34 | 50,16 | 48,89 | 49,84 | 0,92% | - |
| 14.03.2024 | 49,25 | 50,07 | 48,73 | 49,38 | 0,36% | - |
| 13.03.2024 | 49,81 | 50,14 | 48,70 | 49,21 | -1,29% | - |
| 12.03.2024 | 49,47 | 49,94 | 48,11 | 49,85 | 1,14% | - |
| 11.03.2024 | 49,05 | 49,74 | 48,77 | 49,29 | 0,46% | - |
| 08.03.2024 | 49,17 | 49,99 | 48,93 | 49,07 | -0,22% | - |
| 07.03.2024 | 47,69 | 49,80 | 47,37 | 49,18 | 2,81% | - |
| 06.03.2024 | 47,92 | 48,39 | 47,29 | 47,83 | 0,05% | - |
| 05.03.2024 | 47,60 | 48,50 | 47,21 | 47,81 | -0,93% | - |
| 04.03.2024 | 48,87 | 48,87 | 47,18 | 48,26 | -1,31% | - |
| 01.03.2024 | 47,84 | 48,90 | 47,39 | 48,90 | 2,48% | - |
| 29.02.2024 | 47,57 | 48,17 | 46,81 | 47,71 | 0,40% | - |
| 28.02.2024 | 47,09 | 48,47 | 47,03 | 47,52 | 0,81% | - |
| 27.02.2024 | 48,45 | 48,86 | 47,05 | 47,14 | -2,89% | - |
| 26.02.2024 | 48,34 | 48,99 | 47,75 | 48,55 | 0,25% | - |
| 23.02.2024 | 49,02 | 49,03 | 47,94 | 48,43 | -1,26% | - |
| 22.02.2024 | 48,23 | 49,12 | 47,69 | 49,05 | 2,30% | - |
| 21.02.2024 | 47,57 | 48,50 | 47,50 | 47,94 | 0,92% | - |
| 20.02.2024 | 48,13 | 48,30 | 47,23 | 47,51 | -1,42% | - |
| 19.02.2024 | 48,43 | 48,46 | 47,08 | 48,19 | -0,43% | - |
| 16.02.2024 | 47,48 | 48,78 | 47,31 | 48,40 | 2,10% | - |
| 15.02.2024 | 46,78 | 47,66 | 46,61 | 47,41 | 1,41% | - |
| 14.02.2024 | 45,31 | 46,84 | 45,13 | 46,75 | 3,37% | - |
| 13.02.2024 | 44,96 | 45,95 | 44,38 | 45,22 | 0,48% | - |
| 12.02.2024 | 45,44 | 46,47 | 44,92 | 45,01 | -1,02% | - |
| 09.02.2024 | 45,93 | 46,87 | 45,31 | 45,47 | -1,08% | - |
| 08.02.2024 | 45,62 | 46,61 | 45,38 | 45,97 | 0,82% | - |
| 07.02.2024 | 45,27 | 45,83 | 44,74 | 45,59 | 0,63% | - |
| 06.02.2024 | 44,31 | 45,47 | 43,76 | 45,31 | 4,75% | - |
| 05.02.2024 | 43,63 | 44,47 | 42,65 | 43,25 | -1,04% | - |
| 02.02.2024 | 41,02 | 44,14 | 40,91 | 43,71 | 6,58% | 100,00 |
| 01.02.2024 | 39,63 | 41,31 | 39,19 | 41,01 | 3,22% | - |
| 31.01.2024 | 40,05 | 40,74 | 39,68 | 39,73 | -1,01% | - |
| 30.01.2024 | 39,74 | 40,48 | 39,63 | 40,13 | -0,10% | - |
| 29.01.2024 | 39,68 | 40,41 | 39,55 | 40,17 | 1,11% | - |
| 26.01.2024 | 40,08 | 40,54 | 39,60 | 39,73 | -1,19% | - |
| 25.01.2024 | 39,50 | 40,29 | 39,10 | 40,21 | 1,90% | - |
| 24.01.2024 | 39,51 | 39,89 | 38,84 | 39,46 | 0,37% | - |
| 23.01.2024 | 39,18 | 40,14 | 38,66 | 39,32 | 0,67% | - |
| 22.01.2024 | 38,71 | 39,87 | 38,68 | 39,06 | 1,01% | - |
| 19.01.2024 | 39,04 | 39,69 | 38,40 | 38,67 | -1,00% | - |
| 18.01.2024 | 38,67 | 39,16 | 38,22 | 39,06 | 1,23% | - |
| 17.01.2024 | 38,45 | 38,84 | 38,07 | 38,58 | -0,49% | - |
| 16.01.2024 | 38,98 | 39,24 | 38,37 | 38,77 | -1,03% | - |
| 15.01.2024 | 39,36 | 39,76 | 38,81 | 39,18 | -0,31% | - |
| 12.01.2024 | 38,32 | 39,57 | 38,21 | 39,30 | 2,75% | - |
| 11.01.2024 | 39,19 | 39,99 | 38,03 | 38,25 | -2,01% | - |
| 10.01.2024 | 39,11 | 39,53 | 38,06 | 39,03 | -0,06% | - |
| 09.01.2024 | 38,51 | 39,45 | 38,45 | 39,06 | 1,32% | - |
| 08.01.2024 | 38,62 | 39,26 | 38,06 | 38,55 | -0,43% | - |
| 05.01.2024 | 39,78 | 39,80 | 37,89 | 38,71 | -2,84% | - |
| 04.01.2024 | 38,85 | 39,94 | 38,85 | 39,84 | 2,55% | - |
| 03.01.2024 | 39,83 | 40,05 | 38,80 | 38,85 | -2,45% | - |
| 02.01.2024 | 40,85 | 41,26 | 39,47 | 39,83 | -3,55% | - |
| 29.12.2023 | 41,12 | 41,55 | 40,52 | 41,29 | 0,61% | - |
| 28.12.2023 | 40,47 | 41,40 | 39,91 | 41,04 | 2,68% | - |
| 27.12.2023 | 40,12 | 40,38 | 39,45 | 39,97 | 0,92% | - |
| 22.12.2023 | 39,40 | 39,80 | 39,01 | 39,61 | 0,11% | - |
| 21.12.2023 | 39,18 | 39,66 | 38,83 | 39,56 | 2,28% | - |
| 20.12.2023 | 39,17 | 39,67 | 38,64 | 38,68 | -1,21% | - |
| 19.12.2023 | 38,64 | 39,32 | 38,38 | 39,16 | 1,23% | - |
| 18.12.2023 | 38,74 | 39,14 | 37,96 | 38,68 | 0,01% | - |
| 15.12.2023 | 38,59 | 39,38 | 38,01 | 38,68 | 1,28% | - |
| 14.12.2023 | 37,55 | 38,33 | 37,39 | 38,19 | 0,98% | - |
| 13.12.2023 | 37,13 | 37,84 | 37,13 | 37,82 | 1,60% | 7.000,00 |
| 12.12.2023 | 37,65 | 37,92 | 37,14 | 37,22 | -1,05% | - |
| 11.12.2023 | 37,51 | 37,84 | 36,97 | 37,62 | 0,13% | - |
| 08.12.2023 | 36,81 | 37,89 | 36,77 | 37,57 | 2,11% | - |
| 07.12.2023 | 36,93 | 37,54 | 36,74 | 36,79 | -0,58% | 450,00 |
| 06.12.2023 | 37,10 | 37,16 | 36,76 | 37,01 | 0,80% | - |
| 05.12.2023 | 36,50 | 37,23 | 36,22 | 36,71 | 0,11% | - |
| 04.12.2023 | 36,58 | 37,03 | 36,31 | 36,67 | 0,80% | - |
| 01.12.2023 | 36,43 | 36,95 | 36,18 | 36,38 | 0,03% | - |
| 30.11.2023 | 36,32 | 36,50 | 35,80 | 36,37 | 0,23% | - |
| 29.11.2023 | 35,72 | 36,61 | 35,51 | 36,29 | 1,68% | - |
| 28.11.2023 | 35,19 | 36,03 | 34,85 | 35,69 | 1,48% | - |
| 27.11.2023 | 35,20 | 35,75 | 34,98 | 35,17 | 0,85% | - |
| 24.11.2023 | 35,01 | 35,53 | 34,70 | 34,87 | -0,50% | - |
| 23.11.2023 | 34,94 | 35,26 | 34,62 | 35,05 | 0,23% | - |
| 22.11.2023 | 34,61 | 35,31 | 34,56 | 34,97 | 0,95% | - |