73,250€
Echtzeit-Aktienkurs Konecranes Oyj
Bid:
Ask:
Aktienkurse zur Konecranes Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 74,05 | 74,10 | 72,88 | 73,23 | -0,03% | 75,00 |
| 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 |
| 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 |