29,100€
-0,75%
Echtzeit-Aktienkurs KONECRANES OYJ O.N.
Bid:
Ask:
Aktienkurse zur KONECRANES OYJ O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 28,32 | 29,06 | 28,32 | 29,06 | -0,89% | 1.352,00 |
| 01.04.2026 | 29,28 | 29,32 | 29,06 | 29,32 | 3,02% | 738,00 |
| 31.03.2026 | 27,92 | 28,46 | 27,86 | 28,46 | 0,49% | 829,00 |
| 30.03.2026 | 28,00 | 28,34 | 28,00 | 28,32 | 0,85% | 234,00 |
| 27.03.2026 | 28,88 | 28,88 | 27,84 | 28,08 | -5,72% | 1.084,00 |
| 26.03.2026 | 29,98 | 29,98 | 29,72 | 29,78 | -1,60% | 972,00 |
| 25.03.2026 | 30,30 | 30,32 | 30,27 | 30,27 | 2,25% | 144,00 |
| 24.03.2026 | 29,43 | 29,70 | 29,43 | 29,60 | -1,06% | 990,00 |
| 23.03.2026 | 28,30 | 30,30 | 28,15 | 29,92 | 4,42% | 1.428,00 |
| 20.03.2026 | 29,63 | 29,63 | 28,65 | 28,65 | -1,83% | 270,00 |
| 19.03.2026 | 29,77 | 29,77 | 29,18 | 29,18 | -2,61% | 402,00 |
| 18.03.2026 | 31,00 | 31,00 | 29,97 | 29,97 | -0,44% | 219,00 |
| 17.03.2026 | 29,87 | 30,10 | 29,87 | 30,10 | -0,28% | 3.630,00 |
| 16.03.2026 | 30,40 | 30,40 | 29,82 | 30,18 | 0,78% | 2.142,00 |
| 13.03.2026 | 30,85 | 30,85 | 29,95 | 29,95 | -2,23% | 1.761,00 |
| 12.03.2026 | 30,82 | 30,82 | 30,63 | 30,63 | -1,08% | 576,00 |
| 11.03.2026 | 30,78 | 30,97 | 30,78 | 30,97 | -0,38% | 165,00 |
| 10.03.2026 | 31,20 | 31,20 | 31,08 | 31,08 | 4,13% | 276,00 |
| 09.03.2026 | 30,28 | 30,28 | 29,43 | 29,85 | -4,33% | 852,00 |
| 06.03.2026 | 31,63 | 31,63 | 30,97 | 31,20 | -2,35% | 645,00 |
| 05.03.2026 | 31,95 | 32,17 | 31,90 | 31,95 | -0,16% | 2.565,00 |
| 04.03.2026 | 31,78 | 32,00 | 31,78 | 32,00 | 0,37% | 75,00 |
| 03.03.2026 | 31,45 | 31,88 | 31,20 | 31,88 | -2,05% | 3.198,00 |
| 02.03.2026 | 32,80 | 32,87 | 32,55 | 32,55 | -2,11% | 672,00 |
| 27.02.2026 | 33,07 | 33,32 | 33,07 | 33,25 | 0,45% | 114,00 |
| 26.02.2026 | 32,97 | 33,17 | 32,82 | 33,10 | 0,00% | 1.461,00 |
| 25.02.2026 | 33,50 | 33,50 | 33,10 | 33,10 | -3,59% | 204,00 |
| 24.02.2026 | 33,23 | 34,33 | 33,23 | 34,33 | 2,69% | 822,00 |
| 23.02.2026 | 33,27 | 33,57 | 33,27 | 33,43 | -0,10% | 792,00 |
| 20.02.2026 | 33,18 | 33,50 | 33,18 | 33,47 | 1,21% | 1.689,00 |
| 19.02.2026 | 32,93 | 33,07 | 32,82 | 33,07 | 0,92% | 177,00 |
| 18.02.2026 | 32,45 | 32,77 | 32,45 | 32,77 | 1,65% | 183,00 |
| 17.02.2026 | 31,78 | 32,23 | 31,78 | 32,23 | 3,09% | 246,00 |
| 16.02.2026 | 30,97 | 31,35 | 30,93 | 31,27 | 0,70% | 123,00 |
| 13.02.2026 | 31,05 | 31,05 | 31,05 | 31,05 | 1,75% | 195,00 |
| 12.02.2026 | 31,85 | 31,87 | 30,52 | 30,52 | -4,69% | 1.035,00 |
| 11.02.2026 | 30,67 | 32,02 | 30,67 | 32,02 | 4,57% | 1.074,00 |
| 10.02.2026 | 30,32 | 30,65 | 30,28 | 30,62 | 1,32% | 1.932,00 |
| 09.02.2026 | 30,50 | 30,67 | 30,00 | 30,22 | -0,87% | 723,00 |
| 06.02.2026 | 29,38 | 30,63 | 29,38 | 30,48 | 3,57% | 4.104,00 |
| 05.02.2026 | 34,03 | 34,23 | 29,43 | 29,43 | -13,26% | 5.202,00 |
| 04.02.2026 | 33,87 | 34,43 | 33,87 | 33,93 | 0,00% | 702,00 |
| 03.02.2026 | 34,17 | 34,20 | 33,90 | 33,93 | 0,00% | 1.470,00 |
| 02.02.2026 | 32,80 | 33,97 | 32,80 | 33,93 | 1,95% | 5.475,00 |
| 30.01.2026 | 33,50 | 33,73 | 33,28 | 33,28 | -0,94% | 585,00 |
| 29.01.2026 | 33,17 | 33,83 | 33,17 | 33,60 | 1,51% | 1.674,00 |
| 28.01.2026 | 33,90 | 33,90 | 33,02 | 33,10 | -1,97% | 1.887,00 |
| 27.01.2026 | 33,53 | 33,77 | 33,33 | 33,77 | 0,80% | 141,00 |
| 26.01.2026 | 33,07 | 33,50 | 32,98 | 33,50 | 1,11% | 1.047,00 |
| 23.01.2026 | 32,90 | 33,13 | 32,88 | 33,13 | 0,20% | 417,00 |
| 22.01.2026 | 32,85 | 33,07 | 32,70 | 33,07 | 2,11% | 372,00 |
| 21.01.2026 | 31,60 | 32,38 | 31,50 | 32,38 | 2,70% | 17.157,00 |
| 20.01.2026 | 31,85 | 31,85 | 31,53 | 31,53 | -1,51% | 1.359,00 |
| 19.01.2026 | 32,40 | 32,40 | 31,67 | 32,02 | -2,44% | 2.280,00 |
| 16.01.2026 | 32,82 | 32,82 | 32,73 | 32,82 | 0,10% | 1.509,00 |
| 15.01.2026 | 32,68 | 32,78 | 32,38 | 32,78 | 1,65% | 1.416,00 |
| 14.01.2026 | 31,65 | 32,25 | 31,65 | 32,25 | 1,90% | 567,00 |
| 13.01.2026 | 31,73 | 31,75 | 31,30 | 31,65 | -1,30% | 3.552,00 |
| 12.01.2026 | 32,18 | 32,22 | 31,93 | 32,07 | -0,47% | 1.767,00 |
| 09.01.2026 | 32,17 | 32,32 | 31,97 | 32,22 | 0,00% | 297,00 |
| 08.01.2026 | 32,12 | 32,22 | 31,85 | 32,22 | -0,36% | 1.053,00 |
| 07.01.2026 | 31,95 | 32,33 | 31,83 | 32,33 | 2,70% | 828,00 |
| 06.01.2026 | 31,23 | 31,48 | 31,23 | 31,48 | 0,16% | 339,00 |
| 05.01.2026 | 31,47 | 31,50 | 31,00 | 31,43 | 0,75% | 1.140,00 |
| 02.01.2026 | 31,45 | 31,45 | 31,00 | 31,20 | -0,43% | 222,00 |
| 30.12.2025 | 31,10 | 31,33 | 31,10 | 31,33 | 1,02% | 201,00 |
| 29.12.2025 | 30,98 | 31,38 | 30,87 | 31,02 | 0,92% | 3.603,00 |
| 23.12.2025 | 30,72 | 30,93 | 30,70 | 30,73 | 0,27% | 201,00 |
| 22.12.2025 | 30,53 | 30,70 | 30,53 | 30,65 | 0,60% | 516,00 |
| 19.12.2025 | 30,65 | 30,65 | 30,47 | 30,47 | 0,05% | 666,00 |
| 18.12.2025 | 29,87 | 30,45 | 29,73 | 30,45 | 2,87% | 942,00 |
| 17.12.2025 | 30,00 | 30,60 | 29,50 | 29,60 | -1,33% | 3.666,00 |
| 16.12.2025 | 29,93 | 30,15 | 29,93 | 30,00 | -0,11% | 3.381,00 |
| 15.12.2025 | 30,25 | 30,27 | 29,93 | 30,03 | -1,04% | 1.266,00 |
| 12.12.2025 | 30,47 | 30,72 | 30,33 | 30,35 | 0,17% | 297,00 |
| 11.12.2025 | 30,03 | 30,30 | 29,98 | 30,30 | 1,68% | 990,00 |
| 10.12.2025 | 29,65 | 30,17 | 29,65 | 29,80 | 0,51% | 915,00 |
| 09.12.2025 | 30,23 | 30,23 | 29,65 | 29,65 | -1,66% | 480,00 |
| 08.12.2025 | 29,73 | 30,18 | 29,73 | 30,15 | 0,84% | 1.365,00 |
| 05.12.2025 | 29,93 | 30,07 | 29,82 | 29,90 | 0,06% | 276,00 |
| 04.12.2025 | 29,68 | 30,20 | 29,50 | 29,88 | 1,70% | 5.211,00 |
| 03.12.2025 | 29,47 | 29,65 | 29,38 | 29,38 | 0,51% | 8.226,00 |
| 02.12.2025 | 29,45 | 29,45 | 29,10 | 29,23 | -0,74% | 4.014,00 |
| 01.12.2025 | 29,37 | 29,45 | 29,22 | 29,45 | -0,17% | 789,00 |
| 28.11.2025 | 29,35 | 29,60 | 29,35 | 29,50 | 0,68% | 924,00 |
| 27.11.2025 | 28,77 | 29,83 | 28,77 | 29,30 | 2,21% | 18.921,00 |
| 26.11.2025 | 28,47 | 28,68 | 28,47 | 28,67 | 1,30% | 423,00 |
| 25.11.2025 | 27,72 | 28,30 | 27,65 | 28,30 | 2,23% | 345,00 |
| 24.11.2025 | 27,78 | 27,78 | 27,57 | 27,68 | 1,22% | 453,00 |
| 20.11.2025 | 27,73 | 27,77 | 27,35 | 27,35 | 0,67% | 831,00 |
| 19.11.2025 | 27,08 | 27,17 | 27,08 | 27,17 | 0,56% | 99,00 |
| 18.11.2025 | 27,22 | 27,53 | 27,02 | 27,02 | -2,88% | 993,00 |
| 17.11.2025 | 27,80 | 27,93 | 27,72 | 27,82 | 0,24% | 111,00 |
| 14.11.2025 | 27,27 | 28,20 | 27,27 | 27,75 | 1,65% | 2.958,00 |
| 13.11.2025 | 28,23 | 28,23 | 27,25 | 27,30 | -2,73% | 4.275,00 |
| 12.11.2025 | 28,15 | 28,15 | 28,07 | 28,07 | -0,30% | 27,00 |
| 11.11.2025 | 27,98 | 28,15 | 27,98 | 28,15 | 0,48% | 84,00 |
| 10.11.2025 | 27,97 | 28,02 | 27,97 | 28,02 | 1,39% | 216,00 |
| 07.11.2025 | 27,83 | 27,83 | 27,53 | 27,63 | 0,36% | 465,00 |
| 06.11.2025 | 27,73 | 27,73 | 27,53 | 27,53 | -1,90% | 174,00 |