67,275€
1,55%
Echtzeit-Aktienkurs Konecranes Oyj
Bid:
Ask:
Aktienkurse zur Konecranes Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 66,53 | 67,28 | 66,45 | 67,25 | 1,51% | - |
| 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 |
| 28.05.2025 | 70,00 | 70,00 | 70,00 | 70,00 | 0,57% | 160,00 |
| 27.05.2025 | 68,30 | 69,60 | 68,30 | 69,60 | 2,20% | 345,00 |
| 26.05.2025 | 67,50 | 69,10 | 67,50 | 68,10 | 0,74% | 266,00 |
| 23.05.2025 | 68,90 | 68,90 | 66,75 | 67,60 | -1,74% | 490,00 |
| 22.05.2025 | 70,40 | 70,40 | 68,80 | 68,80 | -1,29% | 492,00 |
| 21.05.2025 | 67,60 | 70,00 | 67,60 | 69,70 | 2,73% | 274,00 |
| 20.05.2025 | 66,65 | 68,00 | 66,65 | 67,85 | 2,26% | 1.081,00 |
| 19.05.2025 | 65,50 | 66,35 | 65,50 | 66,35 | 0,84% | 160,00 |
| 16.05.2025 | 65,75 | 66,20 | 65,75 | 65,80 | 0,53% | 138,00 |
| 15.05.2025 | 65,35 | 65,45 | 64,70 | 65,45 | -0,53% | 131,00 |
| 14.05.2025 | 66,00 | 66,05 | 65,55 | 65,80 | -0,15% | 731,00 |
| 13.05.2025 | 63,80 | 66,20 | 63,80 | 65,90 | 3,37% | 809,00 |
| 12.05.2025 | 62,00 | 64,25 | 62,00 | 63,75 | 3,66% | 1.983,00 |
| 09.05.2025 | 62,10 | 62,10 | 61,50 | 61,50 | 0,65% | 169,00 |
| 08.05.2025 | 61,00 | 61,10 | 61,00 | 61,10 | 1,58% | 90,00 |
| 07.05.2025 | 59,05 | 60,15 | 59,05 | 60,15 | 1,95% | 161,00 |
| 06.05.2025 | 58,80 | 59,15 | 58,75 | 59,00 | 0,08% | 206,00 |
| 05.05.2025 | 59,50 | 59,50 | 58,90 | 58,95 | -1,67% | 75,00 |
| 02.05.2025 | 59,10 | 59,95 | 58,60 | 59,95 | 2,04% | 1.394,00 |
| 30.04.2025 | 58,80 | 58,80 | 58,75 | 58,75 | 1,82% | 4,00 |
| 29.04.2025 | 58,50 | 58,50 | 57,70 | 57,70 | -0,94% | 13,00 |
| 28.04.2025 | 58,50 | 58,50 | 57,60 | 58,25 | -0,60% | 558,00 |
| 25.04.2025 | 57,00 | 58,60 | 56,95 | 58,60 | 5,87% | 402,00 |
| 24.04.2025 | 52,95 | 57,15 | 52,95 | 55,35 | 1,75% | 464,00 |
| 23.04.2025 | 53,35 | 54,45 | 53,35 | 54,40 | 4,62% | 684,00 |
| 22.04.2025 | 53,05 | 53,35 | 52,00 | 52,00 | -2,80% | 138,00 |
| 17.04.2025 | 53,35 | 53,50 | 53,35 | 53,50 | 0,66% | 100,00 |
| 16.04.2025 | 54,05 | 54,05 | 53,00 | 53,15 | -2,66% | 145,00 |
| 15.04.2025 | 54,00 | 54,75 | 53,85 | 54,60 | 3,12% | 191,00 |
| 14.04.2025 | 53,10 | 53,10 | 52,35 | 52,95 | 3,42% | 324,00 |
| 11.04.2025 | 52,75 | 54,60 | 51,05 | 51,20 | -0,97% | 939,00 |
| 10.04.2025 | 53,20 | 54,45 | 51,60 | 51,70 | -2,36% | 1.550,00 |
| 09.04.2025 | 49,60 | 53,05 | 48,02 | 52,95 | 5,90% | 713,00 |
| 08.04.2025 | 51,85 | 51,95 | 50,00 | 50,00 | -4,12% | 746,00 |
| 07.04.2025 | 50,45 | 52,15 | 49,00 | 52,15 | 0,19% | 989,00 |
| 04.04.2025 | 55,85 | 55,85 | 52,05 | 52,05 | -7,96% | 960,00 |
| 03.04.2025 | 58,20 | 58,20 | 55,75 | 56,55 | -4,31% | 1.330,00 |
| 02.04.2025 | 59,05 | 59,30 | 58,70 | 59,10 | 0,25% | 318,00 |
| 01.04.2025 | 59,00 | 59,50 | 58,95 | 58,95 | -0,42% | 157,00 |
| 31.03.2025 | 60,50 | 60,55 | 58,10 | 59,20 | -3,35% | 627,00 |
| 28.03.2025 | 67,95 | 67,95 | 60,30 | 61,25 | -12,00% | 3.155,00 |
| 27.03.2025 | 71,05 | 71,05 | 69,10 | 69,60 | -2,73% | 357,00 |
| 26.03.2025 | 72,45 | 72,80 | 71,55 | 71,55 | -0,90% | 285,00 |
| 25.03.2025 | 71,60 | 72,50 | 71,60 | 72,20 | -0,55% | 335,00 |
| 24.03.2025 | 71,70 | 72,60 | 71,70 | 72,60 | 2,33% | 195,00 |
| 21.03.2025 | 71,45 | 71,50 | 70,95 | 70,95 | -0,21% | 568,00 |
| 20.03.2025 | 70,65 | 71,10 | 70,65 | 71,10 | -2,54% | 179,00 |
| 19.03.2025 | 69,05 | 73,00 | 69,05 | 72,95 | 5,72% | 724,00 |
| 18.03.2025 | 69,05 | 69,10 | 68,50 | 69,00 | -0,72% | 693,00 |
| 17.03.2025 | 68,05 | 69,50 | 68,05 | 69,50 | 1,68% | 1.633,00 |
| 14.03.2025 | 67,70 | 68,90 | 67,70 | 68,35 | 1,26% | 892,00 |
| 13.03.2025 | 67,95 | 68,35 | 67,20 | 67,50 | -0,95% | 410,00 |
| 12.03.2025 | 69,00 | 69,00 | 68,15 | 68,15 | -0,07% | 357,00 |
| 11.03.2025 | 69,00 | 69,00 | 68,10 | 68,20 | -0,73% | 570,00 |
| 10.03.2025 | 70,25 | 70,25 | 67,95 | 68,70 | -2,35% | 434,00 |
| 07.03.2025 | 70,50 | 70,50 | 69,40 | 70,35 | -0,21% | 864,00 |
| 06.03.2025 | 70,85 | 71,15 | 69,55 | 70,50 | 1,15% | 311,00 |
| 05.03.2025 | 67,10 | 69,95 | 67,10 | 69,70 | 4,03% | 803,00 |
| 04.03.2025 | 67,00 | 67,55 | 66,60 | 67,00 | -2,05% | 295,00 |
| 03.03.2025 | 69,15 | 69,15 | 68,40 | 68,40 | 0,37% | 209,00 |
| 28.02.2025 | 68,60 | 69,25 | 68,15 | 68,15 | -1,45% | 334,00 |
| 27.02.2025 | 70,53 | 70,88 | 69,10 | 69,15 | -2,67% | - |
| 26.02.2025 | 70,60 | 71,05 | 70,50 | 71,05 | 0,85% | 223,00 |
| 25.02.2025 | 68,95 | 70,45 | 68,95 | 70,45 | 1,88% | 71,00 |
| 24.02.2025 | 69,15 | 69,15 | 68,80 | 69,15 | -0,50% | 302,00 |
| 21.02.2025 | 71,13 | 71,60 | 69,35 | 69,50 | -2,11% | - |
| 20.02.2025 | 70,15 | 71,00 | 70,15 | 71,00 | 1,57% | 240,00 |
| 19.02.2025 | 70,60 | 70,60 | 69,90 | 69,90 | -0,64% | 215,00 |
| 18.02.2025 | 70,45 | 70,45 | 70,35 | 70,35 | 0,07% | 51,00 |
| 17.02.2025 | 69,40 | 70,30 | 69,40 | 70,30 | 1,44% | 277,00 |
| 14.02.2025 | 69,70 | 70,20 | 69,10 | 69,30 | -0,65% | 264,00 |
| 13.02.2025 | 68,75 | 69,75 | 68,35 | 69,75 | 2,35% | 167,00 |
| 12.02.2025 | 68,10 | 68,15 | 68,10 | 68,15 | 4,85% | 115,00 |
| 11.02.2025 | 65,00 | 65,00 | 65,00 | 65,00 | 1,64% | 61,00 |
| 10.02.2025 | 64,50 | 64,50 | 63,95 | 63,95 | 1,43% | 5,00 |
| 07.02.2025 | 59,80 | 64,20 | 59,80 | 63,05 | 6,96% | 513,00 |
| 06.02.2025 | 58,95 | 58,95 | 58,95 | 58,95 | 0,64% | 170,00 |
| 05.02.2025 | 58,18 | 58,75 | 57,88 | 58,58 | 0,99% | - |