22,950€
-1,29%
Echtzeit-Aktienkurs Ponsse Oy
Bid:
Ask:
Aktienkurse zur Ponsse Oy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 23,25 | 23,45 | 23,05 | 23,25 | 0,00% | - |
| 23.04.2024 | 22,60 | 23,25 | 22,60 | 23,25 | 0,65% | - |
| 22.04.2024 | 22,85 | 23,30 | 22,85 | 23,10 | 1,09% | - |
| 19.04.2024 | 22,90 | 23,40 | 22,55 | 22,85 | -2,14% | - |
| 18.04.2024 | 22,80 | 23,55 | 22,80 | 23,35 | 0,00% | - |
| 17.04.2024 | 22,60 | 23,45 | 22,60 | 23,35 | 1,08% | - |
| 16.04.2024 | 23,70 | 23,70 | 22,85 | 23,10 | -1,49% | - |
| 15.04.2024 | 23,40 | 23,80 | 23,40 | 23,45 | 0,21% | - |
| 12.04.2024 | 23,00 | 23,55 | 23,00 | 23,40 | 1,30% | - |
| 11.04.2024 | 23,00 | 23,80 | 23,00 | 23,10 | -2,53% | - |
| 10.04.2024 | 23,05 | 23,70 | 23,05 | 23,70 | 0,85% | - |
| 09.04.2024 | 23,50 | 23,75 | 23,40 | 23,50 | 0,43% | - |
| 08.04.2024 | 23,40 | 23,75 | 23,35 | 23,40 | -0,43% | - |
| 05.04.2024 | 23,50 | 23,55 | 23,30 | 23,50 | 0,00% | - |
| 04.04.2024 | 23,85 | 23,85 | 23,35 | 23,50 | -1,47% | - |
| 03.04.2024 | 23,20 | 23,85 | 23,20 | 23,85 | 1,06% | - |
| 02.04.2024 | 23,45 | 24,20 | 23,45 | 23,60 | 0,64% | - |
| 28.03.2024 | 23,45 | 23,70 | 22,98 | 23,45 | 0,00% | - |
| 27.03.2024 | 23,53 | 23,60 | 23,25 | 23,45 | -0,32% | - |
| 26.03.2024 | 22,75 | 23,65 | 22,75 | 23,53 | 1,51% | - |
| 25.03.2024 | 22,45 | 23,20 | 22,45 | 23,18 | 1,20% | - |
| 22.03.2024 | 23,15 | 23,28 | 22,75 | 22,90 | -1,08% | - |
| 21.03.2024 | 22,88 | 23,33 | 22,85 | 23,15 | 1,20% | - |
| 20.03.2024 | 22,35 | 23,18 | 22,35 | 22,88 | 0,55% | - |
| 19.03.2024 | 22,25 | 22,78 | 22,25 | 22,75 | 0,33% | - |
| 18.03.2024 | 22,30 | 22,93 | 22,30 | 22,68 | -0,33% | - |
| 15.03.2024 | 23,05 | 23,05 | 22,63 | 22,75 | -1,30% | - |
| 14.03.2024 | 22,70 | 23,33 | 22,70 | 23,05 | -0,32% | - |
| 13.03.2024 | 22,60 | 23,18 | 22,48 | 23,13 | 0,43% | - |
| 12.03.2024 | 22,90 | 23,40 | 22,63 | 23,03 | 0,55% | - |
| 11.03.2024 | 22,95 | 23,90 | 22,88 | 22,90 | -2,03% | - |
| 08.03.2024 | 23,10 | 23,70 | 23,10 | 23,38 | -0,74% | - |
| 07.03.2024 | 22,90 | 23,73 | 22,90 | 23,55 | 0,64% | - |
| 06.03.2024 | 22,90 | 23,88 | 22,90 | 23,40 | -0,53% | - |
| 05.03.2024 | 23,20 | 23,68 | 23,20 | 23,53 | -0,42% | - |
| 04.03.2024 | 23,73 | 23,93 | 23,63 | 23,63 | -0,42% | - |
| 01.03.2024 | 22,90 | 23,75 | 22,90 | 23,73 | 1,61% | - |
| 29.02.2024 | 22,70 | 23,38 | 22,70 | 23,35 | 1,08% | - |
| 28.02.2024 | 22,70 | 23,25 | 22,70 | 23,10 | 0,11% | - |
| 27.02.2024 | 22,80 | 23,23 | 22,80 | 23,08 | -0,65% | - |
| 26.02.2024 | 23,05 | 23,23 | 22,78 | 23,23 | 0,76% | - |
| 23.02.2024 | 22,93 | 23,25 | 22,65 | 23,05 | 2,22% | - |
| 22.02.2024 | 23,05 | 23,18 | 22,55 | 22,55 | -2,17% | - |
| 21.02.2024 | 23,08 | 23,53 | 23,05 | 23,05 | -0,11% | - |
| 20.02.2024 | 23,25 | 23,75 | 23,08 | 23,08 | -2,84% | - |
| 19.02.2024 | 22,80 | 23,83 | 22,80 | 23,75 | 4,17% | - |
| 16.02.2024 | 22,55 | 23,28 | 22,55 | 22,80 | -0,65% | - |
| 15.02.2024 | 22,25 | 23,25 | 22,25 | 22,95 | 1,32% | - |
| 14.02.2024 | 22,30 | 22,73 | 22,30 | 22,65 | -0,33% | - |
| 13.02.2024 | 22,68 | 23,08 | 22,63 | 22,73 | 0,22% | - |
| 12.02.2024 | 23,35 | 23,35 | 22,50 | 22,68 | -2,89% | - |
| 09.02.2024 | 22,65 | 23,50 | 22,65 | 23,35 | 1,08% | - |
| 08.02.2024 | 22,95 | 23,38 | 22,88 | 23,10 | -1,18% | - |
| 07.02.2024 | 23,25 | 23,68 | 23,18 | 23,38 | -1,27% | - |
| 06.02.2024 | 23,15 | 23,73 | 23,03 | 23,68 | 2,27% | - |
| 05.02.2024 | 23,30 | 23,88 | 22,93 | 23,15 | -2,53% | - |
| 02.02.2024 | 22,95 | 23,80 | 22,95 | 23,75 | 1,39% | - |
| 01.02.2024 | 23,68 | 23,68 | 23,28 | 23,43 | -0,74% | 340,00 |
| 31.01.2024 | 22,55 | 23,75 | 22,55 | 23,60 | 2,72% | - |
| 30.01.2024 | 22,65 | 23,08 | 22,65 | 22,98 | -0,22% | - |
| 29.01.2024 | 22,60 | 23,08 | 22,60 | 23,03 | 0,00% | - |
| 26.01.2024 | 22,85 | 23,08 | 22,85 | 23,03 | 0,55% | - |
| 25.01.2024 | 22,90 | 23,20 | 22,63 | 22,90 | 0,00% | - |
| 24.01.2024 | 22,40 | 23,30 | 22,40 | 22,90 | 0,77% | - |
| 23.01.2024 | 22,50 | 23,53 | 22,50 | 22,73 | -0,66% | - |
| 22.01.2024 | 22,40 | 23,03 | 22,40 | 22,88 | 0,33% | - |
| 19.01.2024 | 22,40 | 22,88 | 22,40 | 22,80 | 0,00% | - |
| 18.01.2024 | 22,58 | 22,80 | 22,40 | 22,80 | 1,22% | - |
| 17.01.2024 | 22,35 | 22,83 | 22,35 | 22,53 | 0,00% | - |
| 16.01.2024 | 22,70 | 22,75 | 22,45 | 22,53 | -1,21% | - |
| 15.01.2024 | 23,43 | 23,43 | 22,75 | 22,80 | -2,36% | - |
| 12.01.2024 | 23,75 | 23,75 | 23,33 | 23,35 | -1,48% | - |
| 11.01.2024 | 23,25 | 23,88 | 23,25 | 23,70 | 0,42% | - |
| 10.01.2024 | 23,53 | 23,70 | 23,45 | 23,60 | 0,11% | - |
| 09.01.2024 | 23,10 | 23,98 | 23,08 | 23,58 | 1,84% | - |
| 08.01.2024 | 23,30 | 23,45 | 22,93 | 23,15 | -0,64% | - |
| 05.01.2024 | 22,25 | 23,35 | 22,25 | 23,30 | 2,53% | - |
| 04.01.2024 | 22,78 | 22,90 | 22,55 | 22,73 | -0,11% | - |
| 03.01.2024 | 22,50 | 23,03 | 22,50 | 22,75 | -0,55% | - |
| 02.01.2024 | 22,30 | 23,30 | 22,30 | 22,88 | 1,10% | - |
| 29.12.2023 | 22,60 | 23,03 | 22,58 | 22,63 | -1,63% | - |
| 28.12.2023 | 22,50 | 23,13 | 22,50 | 23,00 | 0,77% | - |
| 27.12.2023 | 22,80 | 23,38 | 22,78 | 22,83 | 0,55% | - |
| 22.12.2023 | 22,73 | 23,20 | 22,55 | 22,70 | -0,44% | - |
| 21.12.2023 | 21,80 | 22,83 | 21,80 | 22,80 | 2,59% | - |
| 20.12.2023 | 21,65 | 22,35 | 21,65 | 22,23 | 0,79% | - |
| 19.12.2023 | 21,65 | 22,05 | 21,65 | 22,05 | 1,15% | - |
| 18.12.2023 | 22,25 | 22,28 | 21,80 | 21,80 | -2,02% | 120,00 |
| 15.12.2023 | 22,25 | 22,45 | 21,88 | 22,25 | 1,02% | - |
| 14.12.2023 | 22,20 | 22,28 | 21,95 | 22,03 | -0,45% | - |
| 13.12.2023 | 21,75 | 22,28 | 21,75 | 22,13 | -0,23% | - |
| 12.12.2023 | 22,33 | 22,40 | 22,08 | 22,18 | -0,67% | - |
| 11.12.2023 | 22,48 | 22,48 | 22,25 | 22,33 | -0,89% | - |
| 08.12.2023 | 22,68 | 22,68 | 22,40 | 22,53 | -0,77% | - |
| 07.12.2023 | 22,65 | 23,18 | 22,43 | 22,70 | -1,52% | - |
| 06.12.2023 | 23,18 | 23,20 | 23,05 | 23,05 | 1,10% | - |
| 05.12.2023 | 22,55 | 23,23 | 22,55 | 22,80 | -0,98% | - |
| 04.12.2023 | 23,28 | 23,33 | 23,00 | 23,03 | -1,50% | 300,00 |
| 01.12.2023 | 23,10 | 23,85 | 23,10 | 23,38 | -0,85% | - |
| 30.11.2023 | 22,75 | 23,60 | 22,75 | 23,58 | 1,07% | - |