67,650€
-0,44%
Echtzeit-Aktienkurs KONECRANES OYJ O.N.
Bid:
Ask:
Aktienkurse zur KONECRANES OYJ O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 68,40 | 68,40 | 68,00 | 68,10 | 0,22% | 808,00 |
| 14.10.2025 | 67,95 | 67,95 | 67,95 | 67,95 | 0,44% | 100,00 |
| 13.10.2025 | 66,70 | 67,65 | 66,70 | 67,65 | -0,29% | 1.537,00 |
| 10.10.2025 | 68,65 | 68,65 | 67,80 | 67,85 | -1,81% | 258,00 |
| 09.10.2025 | 70,50 | 70,50 | 69,10 | 69,10 | -3,15% | 319,00 |
| 08.10.2025 | 71,70 | 71,70 | 71,35 | 71,35 | -0,63% | 17,00 |
| 07.10.2025 | 71,80 | 71,80 | 71,80 | 71,80 | -0,62% | 1.655,00 |
| 06.10.2025 | 71,60 | 72,45 | 71,60 | 72,25 | 0,66% | 267,00 |
| 03.10.2025 | 70,75 | 71,85 | 70,65 | 71,78 | 2,39% | - |
| 02.10.2025 | 69,90 | 70,10 | 69,90 | 70,10 | 0,43% | 40,00 |
| 01.10.2025 | 69,65 | 70,45 | 69,65 | 69,80 | 0,43% | 135,00 |
| 30.09.2025 | 69,55 | 69,55 | 69,50 | 69,50 | 0,87% | 18,00 |
| 29.09.2025 | 69,65 | 69,65 | 68,90 | 68,90 | -1,22% | 1.935,00 |
| 26.09.2025 | 69,75 | 69,75 | 69,75 | 69,75 | 0,72% | 10,00 |
| 25.09.2025 | 69,90 | 70,20 | 68,70 | 69,25 | -2,12% | 1.121,00 |
| 24.09.2025 | 71,05 | 71,95 | 70,75 | 70,75 | -1,39% | 532,00 |
| 23.09.2025 | 73,15 | 73,15 | 71,75 | 71,75 | -1,17% | 3.153,00 |
| 22.09.2025 | 72,85 | 72,85 | 71,85 | 72,60 | -0,27% | 895,00 |
| 19.09.2025 | 72,90 | 72,90 | 72,55 | 72,80 | -0,68% | 3.167,00 |
| 18.09.2025 | 73,20 | 73,50 | 73,10 | 73,30 | 0,76% | 1.073,00 |
| 17.09.2025 | 73,85 | 73,85 | 72,50 | 72,75 | -1,56% | 2.991,00 |
| 16.09.2025 | 75,15 | 75,25 | 73,90 | 73,90 | -2,18% | 1.587,00 |
| 15.09.2025 | 76,15 | 76,55 | 75,35 | 75,55 | -0,72% | 1.604,00 |
| 12.09.2025 | 76,80 | 76,80 | 76,10 | 76,10 | 0,63% | 2.440,00 |
| 11.09.2025 | 75,00 | 75,65 | 74,80 | 75,63 | 0,97% | 3,00 |
| 10.09.2025 | 74,58 | 75,00 | 74,25 | 74,90 | 0,50% | 1.667,00 |
| 09.09.2025 | 74,75 | 75,33 | 74,18 | 74,53 | -0,40% | 1.196,00 |
| 08.09.2025 | 73,35 | 75,00 | 73,33 | 74,83 | 2,57% | 15,00 |
| 05.09.2025 | 73,05 | 73,15 | 72,75 | 72,95 | 1,60% | 515,00 |
| 04.09.2025 | 71,80 | 71,95 | 71,80 | 71,80 | -0,28% | 232,00 |
| 03.09.2025 | 71,25 | 72,80 | 71,25 | 72,00 | 1,05% | 256,00 |
| 02.09.2025 | 72,35 | 72,35 | 71,00 | 71,25 | -3,39% | 233,00 |
| 01.09.2025 | 72,75 | 74,55 | 72,75 | 73,75 | 4,68% | 1.463,00 |
| 29.08.2025 | 71,68 | 72,13 | 70,33 | 70,45 | -2,15% | - |
| 28.08.2025 | 71,55 | 72,00 | 71,55 | 72,00 | 0,56% | 53,00 |
| 27.08.2025 | 72,70 | 72,70 | 71,60 | 71,60 | -1,17% | 81,00 |
| 26.08.2025 | 72,15 | 72,80 | 72,10 | 72,45 | -0,34% | 116,00 |
| 25.08.2025 | 73,85 | 74,10 | 72,70 | 72,70 | -0,75% | 103,00 |
| 22.08.2025 | 72,55 | 73,25 | 72,55 | 73,25 | 0,62% | 260,00 |
| 21.08.2025 | 73,25 | 73,25 | 72,80 | 72,80 | -0,88% | 266,00 |
| 20.08.2025 | 73,65 | 73,65 | 73,35 | 73,45 | -0,88% | 151,00 |
| 19.08.2025 | 73,65 | 74,50 | 73,60 | 74,10 | 0,95% | 263,00 |
| 18.08.2025 | 73,85 | 73,85 | 72,90 | 73,40 | -0,41% | 72,00 |
| 15.08.2025 | 74,25 | 74,25 | 73,40 | 73,70 | 0,55% | 128,00 |
| 14.08.2025 | 73,45 | 73,45 | 73,30 | 73,30 | -1,61% | 115,00 |
| 13.08.2025 | 74,50 | 74,50 | 74,50 | 74,50 | 0,61% | 50,00 |
| 12.08.2025 | 74,15 | 74,25 | 74,05 | 74,05 | -0,60% | 154,00 |
| 11.08.2025 | 74,95 | 74,95 | 74,15 | 74,50 | -0,37% | 34,00 |
| 08.08.2025 | 73,50 | 74,83 | 73,10 | 74,78 | 1,12% | - |
| 07.08.2025 | 73,50 | 73,95 | 73,50 | 73,95 | 1,65% | 119,00 |
| 06.08.2025 | 74,05 | 74,05 | 72,75 | 72,75 | -1,15% | 88,00 |
| 05.08.2025 | 73,85 | 73,85 | 73,60 | 73,60 | 1,17% | 143,00 |
| 04.08.2025 | 72,45 | 72,75 | 72,45 | 72,75 | 0,97% | 100,00 |
| 01.08.2025 | 73,00 | 73,00 | 71,90 | 72,05 | -1,97% | 259,00 |
| 31.07.2025 | 74,40 | 74,40 | 73,50 | 73,50 | -2,91% | 40,00 |
| 30.07.2025 | 74,40 | 76,00 | 74,40 | 75,70 | 1,75% | 145,00 |
| 29.07.2025 | 75,00 | 75,00 | 74,40 | 74,40 | 0,34% | 54,00 |
| 28.07.2025 | 75,80 | 75,80 | 74,15 | 74,15 | -1,00% | 82,00 |
| 25.07.2025 | 74,10 | 76,30 | 73,75 | 74,90 | 0,88% | 315,00 |
| 24.07.2025 | 70,55 | 76,35 | 69,55 | 74,25 | 5,47% | 686,00 |
| 23.07.2025 | 68,25 | 70,55 | 68,25 | 70,40 | 4,37% | 679,00 |
| 22.07.2025 | 68,88 | 69,30 | 66,60 | 67,45 | -2,32% | - |
| 21.07.2025 | 69,05 | 70,25 | 69,00 | 69,05 | -0,72% | 85,00 |
| 18.07.2025 | 69,70 | 69,70 | 69,55 | 69,55 | 1,38% | 85,00 |
| 17.07.2025 | 68,25 | 68,60 | 68,25 | 68,60 | 0,73% | 91,00 |
| 16.07.2025 | 68,65 | 69,00 | 67,80 | 68,10 | -0,80% | 231,00 |
| 15.07.2025 | 68,60 | 68,65 | 68,60 | 68,65 | 0,59% | 151,00 |
| 14.07.2025 | 68,00 | 68,25 | 67,85 | 68,25 | -1,16% | 110,00 |
| 11.07.2025 | 69,05 | 69,05 | 69,05 | 69,05 | -0,29% | 40,00 |
| 10.07.2025 | 68,55 | 69,25 | 68,55 | 69,25 | 1,39% | 43,00 |
| 09.07.2025 | 68,10 | 68,40 | 68,10 | 68,30 | 1,64% | 43,00 |
| 08.07.2025 | 67,20 | 67,20 | 67,20 | 67,20 | 0,52% | 30,00 |
| 07.07.2025 | 66,65 | 66,85 | 66,65 | 66,85 | 0,75% | 36,00 |
| 04.07.2025 | 67,08 | 67,13 | 66,25 | 66,35 | -1,52% | - |
| 03.07.2025 | 67,48 | 67,73 | 66,95 | 67,38 | 1,01% | - |
| 02.07.2025 | 66,70 | 66,70 | 66,70 | 66,70 | 0,15% | 2,00 |
| 01.07.2025 | 66,80 | 66,80 | 66,60 | 66,60 | -1,19% | 48,00 |
| 30.06.2025 | 67,70 | 67,70 | 67,40 | 67,40 | -0,15% | 58,00 |
| 27.06.2025 | 67,50 | 67,50 | 67,50 | 67,50 | 1,89% | 20,00 |
| 26.06.2025 | 66,40 | 66,40 | 66,25 | 66,25 | 0,68% | 27,00 |
| 25.06.2025 | 65,80 | 65,80 | 65,80 | 65,80 | -0,08% | 188,00 |
| 24.06.2025 | 65,85 | 65,85 | 65,85 | 65,85 | 1,31% | 21,00 |
| 23.06.2025 | 64,50 | 65,00 | 64,20 | 65,00 | 0,93% | 138,00 |
| 20.06.2025 | 64,40 | 64,40 | 64,40 | 64,40 | 0,86% | 54,00 |
| 19.06.2025 | 64,15 | 64,20 | 63,85 | 63,85 | -4,13% | 95,00 |
| 18.06.2025 | 66,45 | 66,60 | 66,45 | 66,60 | -1,55% | 73,00 |
| 17.06.2025 | 67,65 | 68,00 | 67,65 | 67,65 | -0,73% | 527,00 |
| 16.06.2025 | 67,55 | 68,35 | 67,40 | 68,15 | -0,94% | 263,00 |
| 13.06.2025 | 68,65 | 68,80 | 68,65 | 68,80 | -0,94% | 38,00 |
| 12.06.2025 | 68,95 | 69,70 | 68,95 | 69,45 | 0,65% | 138,00 |
| 11.06.2025 | 69,00 | 69,00 | 69,00 | 69,00 | 1,32% | 116,00 |
| 10.06.2025 | 68,85 | 68,85 | 68,10 | 68,10 | -1,87% | 508,00 |
| 09.06.2025 | 69,55 | 69,60 | 69,40 | 69,40 | -0,36% | 13,00 |
| 06.06.2025 | 69,10 | 69,65 | 69,10 | 69,65 | 0,65% | 88,00 |
| 05.06.2025 | 68,80 | 69,20 | 68,80 | 69,20 | 1,76% | 130,00 |
| 04.06.2025 | 67,25 | 68,15 | 67,25 | 68,00 | 0,59% | 158,00 |
| 03.06.2025 | 68,90 | 68,90 | 67,20 | 67,60 | -2,31% | 89,00 |
| 02.06.2025 | 69,05 | 69,20 | 69,05 | 69,20 | 0,07% | 59,00 |
| 30.05.2025 | 69,55 | 69,70 | 68,60 | 69,15 | -0,14% | 178,00 |
| 29.05.2025 | 69,45 | 69,65 | 68,60 | 69,25 | -1,07% | 123,00 |