43,260€
1,00%
Echtzeit-Aktienkurs KONE Corp. (New)
Bid:
Ask:
Aktienkurse zur KONE Corp. (New) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 43,16 | 43,63 | 42,72 | 43,25 | -1,09% | 280,00 |
27.03.2024 | 43,15 | 43,73 | 42,21 | 43,73 | 1,50% | - |
26.03.2024 | 43,08 | 43,42 | 42,47 | 43,08 | 0,22% | - |
25.03.2024 | 43,04 | 43,25 | 42,68 | 42,99 | -0,17% | - |
22.03.2024 | 43,23 | 43,64 | 42,75 | 43,06 | -0,63% | - |
21.03.2024 | 44,07 | 44,14 | 42,71 | 43,34 | -1,19% | - |
20.03.2024 | 43,17 | 43,88 | 42,80 | 43,86 | 1,41% | - |
19.03.2024 | 42,63 | 43,41 | 42,56 | 43,25 | 1,34% | - |
18.03.2024 | 43,07 | 43,12 | 42,43 | 42,68 | -0,74% | - |
15.03.2024 | 43,29 | 43,33 | 42,65 | 43,00 | -0,66% | - |
14.03.2024 | 43,26 | 43,61 | 43,09 | 43,28 | 0,13% | - |
13.03.2024 | 43,51 | 43,59 | 42,96 | 43,23 | -0,71% | 170,00 |
12.03.2024 | 42,42 | 43,57 | 41,59 | 43,54 | 2,97% | - |
11.03.2024 | 42,65 | 42,87 | 41,28 | 42,28 | -0,80% | - |
08.03.2024 | 43,35 | 43,44 | 42,59 | 42,62 | -1,67% | - |
07.03.2024 | 42,54 | 43,49 | 42,27 | 43,35 | 1,61% | - |
06.03.2024 | 42,67 | 42,90 | 42,31 | 42,66 | 0,27% | - |
05.03.2024 | 43,28 | 43,36 | 42,39 | 42,55 | -1,81% | - |
04.03.2024 | 43,85 | 43,96 | 42,81 | 43,33 | -1,25% | 45,00 |
01.03.2024 | 43,67 | 44,16 | 43,31 | 43,88 | -2,85% | - |
29.02.2024 | 46,12 | 46,23 | 44,81 | 45,17 | -1,99% | - |
28.02.2024 | 46,42 | 46,61 | 45,76 | 46,08 | -0,81% | 25,00 |
27.02.2024 | 46,56 | 46,85 | 45,98 | 46,46 | -0,14% | - |
26.02.2024 | 46,61 | 47,01 | 46,45 | 46,52 | -0,34% | - |
23.02.2024 | 46,64 | 46,90 | 46,04 | 46,68 | 0,01% | - |
22.02.2024 | 47,27 | 47,62 | 46,32 | 46,68 | -0,82% | 79,00 |
21.02.2024 | 46,16 | 47,07 | 45,96 | 47,06 | 2,24% | - |
20.02.2024 | 46,28 | 46,43 | 45,67 | 46,03 | -0,42% | - |
19.02.2024 | 46,88 | 46,91 | 45,95 | 46,23 | -1,29% | - |
16.02.2024 | 45,76 | 47,14 | 45,71 | 46,83 | 2,20% | - |
15.02.2024 | 45,76 | 46,36 | 45,45 | 45,82 | 0,25% | - |
14.02.2024 | 45,11 | 45,83 | 44,51 | 45,71 | 1,52% | - |
13.02.2024 | 45,10 | 45,78 | 44,76 | 45,02 | -0,24% | - |
12.02.2024 | 46,47 | 46,52 | 45,10 | 45,13 | -2,93% | - |
09.02.2024 | 46,54 | 47,06 | 46,16 | 46,49 | -0,14% | - |
08.02.2024 | 46,58 | 46,94 | 46,29 | 46,56 | 0,01% | - |
07.02.2024 | 46,26 | 46,74 | 45,96 | 46,55 | 0,56% | 66,00 |
06.02.2024 | 45,66 | 46,36 | 45,50 | 46,29 | 1,42% | - |
05.02.2024 | 46,43 | 46,51 | 45,25 | 45,64 | -1,87% | - |
02.02.2024 | 46,58 | 46,92 | 46,19 | 46,51 | -0,06% | - |
01.02.2024 | 45,68 | 46,66 | 45,66 | 46,54 | 1,59% | - |
31.01.2024 | 45,71 | 46,42 | 45,60 | 45,81 | 0,30% | 100,00 |
30.01.2024 | 46,57 | 46,69 | 45,37 | 45,68 | -2,00% | 300,00 |
29.01.2024 | 46,20 | 46,67 | 45,66 | 46,61 | 0,62% | 85,00 |
26.01.2024 | 44,81 | 46,35 | 44,81 | 46,32 | 3,21% | - |
25.01.2024 | 44,50 | 45,01 | 44,23 | 44,88 | 0,93% | - |
24.01.2024 | 43,39 | 44,88 | 43,29 | 44,47 | 3,02% | 4,00 |
23.01.2024 | 43,03 | 43,79 | 43,00 | 43,16 | 0,36% | - |
22.01.2024 | 42,67 | 43,12 | 42,44 | 43,01 | 0,61% | - |
19.01.2024 | 42,86 | 43,09 | 42,21 | 42,75 | -0,30% | - |
18.01.2024 | 42,60 | 42,88 | 42,02 | 42,88 | 0,86% | - |
17.01.2024 | 44,89 | 44,91 | 42,21 | 42,51 | -5,59% | - |
16.01.2024 | 45,18 | 45,37 | 44,88 | 45,03 | -0,45% | - |
15.01.2024 | 45,63 | 45,79 | 45,14 | 45,23 | -0,65% | 1.050,00 |
12.01.2024 | 45,37 | 45,68 | 45,10 | 45,53 | 0,43% | - |
11.01.2024 | 45,77 | 45,90 | 44,77 | 45,33 | -0,72% | - |
10.01.2024 | 45,38 | 45,75 | 44,99 | 45,66 | 0,34% | - |
09.01.2024 | 45,92 | 46,14 | 45,42 | 45,51 | -1,01% | - |
08.01.2024 | 45,82 | 46,05 | 45,17 | 45,97 | 0,24% | - |
05.01.2024 | 45,24 | 46,03 | 44,53 | 45,86 | 1,47% | - |
04.01.2024 | 45,47 | 45,62 | 44,87 | 45,20 | -0,32% | 100,00 |
03.01.2024 | 44,83 | 45,56 | 44,60 | 45,34 | 1,16% | - |
02.01.2024 | 45,26 | 45,42 | 44,76 | 44,82 | -1,14% | 110,00 |
29.12.2023 | 44,59 | 45,66 | 44,59 | 45,34 | 1,56% | - |
28.12.2023 | 44,77 | 44,85 | 44,31 | 44,64 | -0,06% | 100,00 |
27.12.2023 | 44,82 | 44,89 | 44,30 | 44,67 | 0,33% | - |
22.12.2023 | 43,64 | 44,68 | 43,55 | 44,52 | 1,73% | 165,00 |
21.12.2023 | 43,57 | 43,99 | 43,37 | 43,77 | 0,46% | - |
20.12.2023 | 43,03 | 43,92 | 42,65 | 43,57 | 1,23% | 20,00 |
19.12.2023 | 41,87 | 43,22 | 41,87 | 43,04 | 2,73% | - |
18.12.2023 | 41,85 | 42,09 | 41,54 | 41,89 | 0,26% | - |
15.12.2023 | 41,57 | 42,21 | 41,36 | 41,78 | 1,16% | - |
14.12.2023 | 40,77 | 41,50 | 40,62 | 41,30 | 1,66% | - |
13.12.2023 | 40,57 | 40,72 | 40,16 | 40,63 | -0,65% | 1.200,00 |
12.12.2023 | 40,48 | 40,96 | 40,13 | 40,89 | 1,15% | 100,00 |
11.12.2023 | 40,91 | 41,19 | 40,18 | 40,43 | -1,34% | - |
08.12.2023 | 40,95 | 41,43 | 40,77 | 40,98 | 0,15% | - |
07.12.2023 | 40,35 | 41,56 | 40,17 | 40,92 | 1,29% | - |
06.12.2023 | 40,65 | 40,67 | 40,39 | 40,40 | 0,11% | 30,00 |
05.12.2023 | 40,46 | 40,65 | 40,12 | 40,35 | -0,74% | - |
04.12.2023 | 41,02 | 41,14 | 40,40 | 40,65 | 0,10% | 10,00 |
01.12.2023 | 40,87 | 41,26 | 40,61 | 40,61 | -0,65% | - |
30.11.2023 | 40,75 | 40,91 | 40,40 | 40,88 | 0,41% | - |
29.11.2023 | 41,39 | 41,41 | 40,58 | 40,71 | -1,55% | - |
28.11.2023 | 41,77 | 41,77 | 40,86 | 41,35 | -0,93% | 72,00 |
27.11.2023 | 41,90 | 42,22 | 41,55 | 41,74 | -0,54% | - |
24.11.2023 | 42,18 | 42,18 | 41,69 | 41,97 | -0,58% | - |
23.11.2023 | 41,60 | 42,85 | 41,52 | 42,21 | 1,42% | 168,00 |
22.11.2023 | 41,42 | 41,84 | 41,41 | 41,62 | 0,43% | - |
21.11.2023 | 41,70 | 41,91 | 41,29 | 41,44 | -0,67% | - |
20.11.2023 | 41,31 | 42,10 | 41,31 | 41,72 | 1,36% | 335,00 |
17.11.2023 | 41,48 | 41,71 | 41,16 | 41,16 | -0,78% | 50,00 |
16.11.2023 | 42,11 | 42,13 | 41,19 | 41,49 | -1,51% | 25,00 |
15.11.2023 | 42,15 | 42,81 | 42,04 | 42,12 | 0,21% | - |
14.11.2023 | 41,62 | 42,29 | 41,48 | 42,03 | 0,90% | - |
13.11.2023 | 41,96 | 42,01 | 41,31 | 41,66 | -1,23% | - |
10.11.2023 | 42,43 | 42,52 | 41,65 | 42,18 | -0,79% | - |
09.11.2023 | 42,43 | 42,92 | 42,20 | 42,51 | 0,31% | - |
08.11.2023 | 41,67 | 42,58 | 41,66 | 42,38 | 1,23% | - |
07.11.2023 | 41,32 | 42,09 | 41,20 | 41,87 | 0,86% | - |