52,325€
1,21%
Echtzeit-Aktienkurs Konecranes Oyj
Bid:
Ask:
Aktienkurse zur Konecranes Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 53,58 | 54,60 | 50,43 | 52,38 | 1,31% | 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% | - |
| 04.02.2025 | 57,50 | 58,00 | 57,50 | 58,00 | 1,84% | 98,00 |
| 03.02.2025 | 56,50 | 57,10 | 56,50 | 56,95 | -1,98% | 290,00 |
| 31.01.2025 | 58,15 | 58,15 | 57,85 | 58,10 | 0,52% | 7.332,00 |
| 30.01.2025 | 58,15 | 58,15 | 57,80 | 57,80 | -1,37% | 200,00 |
| 29.01.2025 | 58,85 | 58,85 | 58,60 | 58,60 | 1,12% | 137,00 |
| 28.01.2025 | 58,20 | 58,20 | 57,95 | 57,95 | -0,43% | 252,00 |
| 27.01.2025 | 57,40 | 58,20 | 57,40 | 58,20 | -2,51% | 208,00 |
| 24.01.2025 | 59,70 | 59,70 | 59,70 | 59,70 | 0,93% | 33,00 |
| 23.01.2025 | 59,65 | 59,65 | 59,15 | 59,15 | -0,67% | 212,00 |
| 22.01.2025 | 59,55 | 59,55 | 59,55 | 59,55 | 0,17% | 30,00 |
| 21.01.2025 | 60,35 | 60,35 | 59,45 | 59,45 | -2,22% | 230,00 |
| 20.01.2025 | 61,50 | 61,50 | 60,80 | 60,80 | -1,38% | 4.772,00 |
| 17.01.2025 | 61,65 | 61,65 | 61,65 | 61,65 | 0,82% | 9,00 |
| 16.01.2025 | 61,15 | 61,15 | 61,15 | 61,15 | 0,66% | 1,00 |
| 15.01.2025 | 60,95 | 60,95 | 60,55 | 60,75 | -0,45% | 156,00 |
| 14.01.2025 | 61,10 | 62,33 | 60,63 | 61,03 | 0,37% | - |
| 13.01.2025 | 60,60 | 61,35 | 60,55 | 60,80 | -2,33% | 1.826,00 |
| 10.01.2025 | 62,25 | 62,25 | 62,25 | 62,25 | -0,08% | 60,00 |
| 09.01.2025 | 62,30 | 62,30 | 62,30 | 62,30 | -0,64% | 3,00 |
| 08.01.2025 | 63,50 | 63,50 | 62,70 | 62,70 | -0,63% | 211,00 |
| 07.01.2025 | 61,75 | 63,10 | 61,75 | 63,10 | 1,37% | 8,00 |
| 06.01.2025 | 62,05 | 62,30 | 62,05 | 62,25 | 0,89% | 367,00 |
| 03.01.2025 | 61,60 | 61,70 | 61,60 | 61,70 | -0,40% | 3,00 |
| 02.01.2025 | 60,90 | 61,95 | 60,90 | 61,95 | 1,56% | 211,00 |
| 30.12.2024 | 61,00 | 61,00 | 61,00 | 61,00 | -1,13% | 1,00 |
| 27.12.2024 | 62,00 | 62,10 | 61,70 | 61,70 | 0,00% | 116,00 |
| 23.12.2024 | 61,40 | 61,70 | 61,40 | 61,70 | -0,32% | 14,00 |
| 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 |