61,875€
0,45%
Echtzeit-Aktienkurs Konecranes Oyj
Bid:
Ask:
Aktienkurse zur Konecranes Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 60,75 | 61,90 | 60,75 | 61,90 | 0,49% | 99,00 |
| 19.12.2024 | 61,60 | 61,60 | 61,60 | 61,60 | -2,30% | 1,00 |
| 18.12.2024 | 63,50 | 63,60 | 63,05 | 63,05 | -1,87% | 95,00 |
| 17.12.2024 | 64,50 | 64,50 | 64,25 | 64,25 | -1,15% | 15,00 |
| 16.12.2024 | 65,50 | 65,50 | 64,90 | 65,00 | -1,29% | 145,00 |
| 13.12.2024 | 65,83 | 66,88 | 65,70 | 65,85 | -0,45% | - |
| 12.12.2024 | 66,50 | 66,50 | 65,60 | 66,15 | -0,45% | 104,00 |
| 11.12.2024 | 65,65 | 67,13 | 65,08 | 66,45 | 1,26% | - |
| 10.12.2024 | 65,83 | 66,58 | 65,40 | 65,63 | -0,79% | - |
| 09.12.2024 | 65,90 | 66,50 | 65,90 | 66,15 | -1,64% | 81,00 |
| 06.12.2024 | 66,95 | 67,25 | 66,95 | 67,25 | 0,52% | 134,00 |
| 05.12.2024 | 66,90 | 66,90 | 66,90 | 66,90 | -0,37% | 17,00 |
| 04.12.2024 | 67,00 | 67,15 | 67,00 | 67,15 | 0,90% | 183,00 |
| 03.12.2024 | 65,50 | 66,55 | 65,50 | 66,55 | 2,78% | 6,00 |
| 02.12.2024 | 63,85 | 64,75 | 63,35 | 64,75 | 1,33% | 243,00 |
| 29.11.2024 | 63,90 | 63,90 | 63,90 | 63,90 | 1,19% | 16,00 |
| 28.11.2024 | 63,20 | 63,20 | 63,15 | 63,15 | -0,16% | 13,00 |
| 27.11.2024 | 63,15 | 63,25 | 63,15 | 63,25 | 0,00% | 12,00 |
| 26.11.2024 | 63,50 | 63,50 | 63,25 | 63,25 | -1,79% | 51,00 |
| 25.11.2024 | 64,20 | 64,50 | 64,20 | 64,40 | 1,22% | 88,00 |
| 22.11.2024 | 63,13 | 63,85 | 62,40 | 63,63 | 0,67% | - |
| 21.11.2024 | 62,85 | 63,20 | 62,85 | 63,20 | 1,04% | 141,00 |
| 20.11.2024 | 62,88 | 63,75 | 62,25 | 62,55 | 0,48% | - |
| 19.11.2024 | 62,25 | 62,25 | 62,00 | 62,25 | -0,64% | 128,00 |
| 18.11.2024 | 62,65 | 62,65 | 62,65 | 62,65 | -0,95% | 5,00 |
| 15.11.2024 | 64,45 | 64,60 | 63,25 | 63,25 | -3,98% | 110,00 |
| 14.11.2024 | 65,78 | 66,28 | 65,63 | 65,88 | -0,26% | - |
| 13.11.2024 | 66,05 | 66,05 | 66,05 | 66,05 | -0,15% | 15,00 |
| 12.11.2024 | 66,05 | 66,15 | 66,05 | 66,15 | -0,45% | 9,00 |
| 11.11.2024 | 66,45 | 66,45 | 66,45 | 66,45 | -0,30% | 25,00 |
| 08.11.2024 | 66,65 | 66,65 | 66,65 | 66,65 | 4,22% | 127,00 |
| 07.11.2024 | 63,95 | 63,95 | 63,95 | 63,95 | 0,08% | 1,00 |
| 06.11.2024 | 64,35 | 65,85 | 63,63 | 63,90 | -0,51% | - |
| 05.11.2024 | 63,98 | 64,60 | 63,88 | 64,23 | 0,82% | - |
| 04.11.2024 | 63,60 | 63,70 | 63,60 | 63,70 | 0,16% | 6,00 |
| 01.11.2024 | 63,60 | 63,60 | 63,60 | 63,60 | 0,24% | 1,00 |
| 31.10.2024 | 63,98 | 64,03 | 62,50 | 63,45 | -1,09% | - |
| 30.10.2024 | 64,55 | 64,55 | 64,15 | 64,15 | 1,50% | 238,00 |
| 29.10.2024 | 63,15 | 63,55 | 63,15 | 63,20 | 0,32% | 127,00 |
| 28.10.2024 | 61,25 | 63,00 | 61,25 | 63,00 | 1,04% | 1.097,00 |
| 25.10.2024 | 67,55 | 67,55 | 62,35 | 62,35 | -6,94% | 512,00 |
| 24.10.2024 | 67,00 | 67,00 | 67,00 | 67,00 | 0,83% | 260,00 |
| 23.10.2024 | 66,10 | 66,45 | 66,10 | 66,45 | 2,78% | 39,00 |
| 22.10.2024 | 64,65 | 64,65 | 64,65 | 64,65 | -1,41% | 10,00 |
| 21.10.2024 | 66,63 | 66,68 | 65,03 | 65,58 | -1,17% | - |
| 18.10.2024 | 66,75 | 66,75 | 66,35 | 66,35 | -0,23% | 128,00 |
| 17.10.2024 | 66,10 | 66,50 | 66,10 | 66,50 | 1,60% | 125,00 |
| 16.10.2024 | 65,25 | 65,45 | 65,25 | 65,45 | -0,08% | 13,00 |
| 15.10.2024 | 66,45 | 66,45 | 65,45 | 65,50 | -0,30% | 350,00 |
| 14.10.2024 | 65,35 | 65,70 | 65,35 | 65,70 | -0,45% | 402,00 |
| 11.10.2024 | 65,70 | 66,00 | 65,70 | 66,00 | 0,08% | 21,00 |
| 10.10.2024 | 66,35 | 66,35 | 65,80 | 65,95 | -2,01% | 250,00 |
| 09.10.2024 | 67,50 | 67,75 | 67,30 | 67,30 | 0,45% | 58,00 |
| 08.10.2024 | 67,10 | 67,10 | 67,00 | 67,00 | -1,69% | 61,00 |
| 07.10.2024 | 68,20 | 68,20 | 67,50 | 68,15 | 0,37% | 59,00 |
| 04.10.2024 | 67,50 | 67,90 | 67,50 | 67,90 | 1,12% | 75,00 |
| 03.10.2024 | 67,28 | 67,90 | 66,95 | 67,15 | -0,22% | - |
| 02.10.2024 | 67,05 | 67,65 | 67,05 | 67,30 | -0,37% | 178,00 |
| 01.10.2024 | 67,55 | 67,85 | 67,20 | 67,55 | 0,07% | 386,00 |
| 30.09.2024 | 67,60 | 67,85 | 67,15 | 67,50 | 0,37% | 122,00 |
| 27.09.2024 | 68,55 | 68,65 | 67,15 | 67,25 | -1,54% | - |
| 26.09.2024 | 68,05 | 68,30 | 68,05 | 68,30 | 3,17% | 625,00 |
| 25.09.2024 | 65,55 | 66,20 | 65,55 | 66,20 | 1,30% | 215,00 |
| 24.09.2024 | 64,95 | 65,35 | 64,95 | 65,35 | 1,00% | 262,00 |
| 23.09.2024 | 64,70 | 64,70 | 64,70 | 64,70 | -0,61% | 25,00 |
| 20.09.2024 | 65,60 | 65,60 | 64,70 | 65,10 | -0,38% | 104,00 |
| 19.09.2024 | 63,50 | 65,35 | 63,50 | 65,35 | 3,98% | 71,00 |
| 18.09.2024 | 61,50 | 62,85 | 61,50 | 62,85 | 4,14% | 824,00 |
| 17.09.2024 | 60,05 | 60,50 | 60,05 | 60,35 | 0,92% | 280,00 |
| 16.09.2024 | 59,65 | 59,80 | 59,65 | 59,80 | 0,00% | 68,00 |
| 13.09.2024 | 59,90 | 60,95 | 58,95 | 59,80 | 1,36% | 486,00 |
| 12.09.2024 | 57,55 | 60,10 | 57,55 | 59,00 | 2,34% | 176,00 |
| 11.09.2024 | 57,35 | 57,65 | 57,35 | 57,65 | -0,86% | 135,00 |
| 10.09.2024 | 58,15 | 58,15 | 58,15 | 58,15 | -0,34% | 1,00 |
| 09.09.2024 | 57,60 | 58,35 | 57,60 | 58,35 | -0,85% | 91,00 |
| 06.09.2024 | 58,95 | 58,95 | 58,85 | 58,85 | -1,18% | 21,00 |
| 05.09.2024 | 60,20 | 60,25 | 59,45 | 59,55 | -2,50% | 400,00 |
| 04.09.2024 | 61,25 | 61,43 | 60,68 | 61,08 | -2,51% | - |
| 03.09.2024 | 62,75 | 62,75 | 62,65 | 62,65 | -1,49% | 34,00 |
| 02.09.2024 | 62,95 | 63,65 | 62,95 | 63,60 | 0,55% | 517,00 |
| 30.08.2024 | 62,65 | 63,40 | 62,60 | 63,25 | 0,56% | 711,00 |
| 29.08.2024 | 62,90 | 62,90 | 62,90 | 62,90 | 0,64% | 160,00 |
| 28.08.2024 | 62,00 | 63,00 | 62,00 | 62,50 | 0,64% | 1.604,00 |
| 27.08.2024 | 62,30 | 62,30 | 61,50 | 62,10 | -0,96% | 800,00 |
| 26.08.2024 | 61,80 | 62,70 | 61,80 | 62,70 | 0,93% | 544,00 |
| 23.08.2024 | 61,03 | 62,23 | 60,58 | 62,13 | 1,76% | - |
| 22.08.2024 | 61,10 | 61,10 | 60,95 | 61,05 | -0,08% | 315,00 |
| 21.08.2024 | 59,80 | 61,10 | 59,80 | 61,10 | 2,78% | 239,00 |
| 20.08.2024 | 59,85 | 60,40 | 59,25 | 59,45 | -0,08% | - |
| 19.08.2024 | 59,55 | 59,55 | 59,40 | 59,50 | -1,08% | 806,00 |
| 16.08.2024 | 60,90 | 61,00 | 59,78 | 60,15 | -1,15% | - |
| 15.08.2024 | 60,05 | 60,85 | 60,05 | 60,85 | 0,83% | 184,00 |
| 14.08.2024 | 60,35 | 60,35 | 60,35 | 60,35 | 0,17% | 1,00 |
| 13.08.2024 | 60,40 | 60,40 | 60,25 | 60,25 | -0,25% | 1.363,00 |
| 12.08.2024 | 60,10 | 60,40 | 60,10 | 60,40 | -2,27% | 125,00 |
| 09.08.2024 | 61,40 | 61,85 | 61,40 | 61,80 | 2,74% | 256,00 |
| 08.08.2024 | 59,45 | 60,15 | 59,45 | 60,15 | 2,65% | 16,00 |
| 07.08.2024 | 58,60 | 58,60 | 58,60 | 58,60 | 0,77% | 1,00 |
| 06.08.2024 | 58,15 | 58,15 | 58,15 | 58,15 | 0,26% | 130,00 |
| 05.08.2024 | 58,70 | 58,70 | 56,60 | 58,00 | -5,54% | 334,00 |