26,750€
-0,11%
Echtzeit-Aktienkurs Konecranes Oyj
Bid:
Ask:
Aktienkurse zur Konecranes Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.07.2026 | 26,28 | 26,78 | 26,28 | 26,78 | 0,37% | 686,00 |
| 10.07.2026 | 26,54 | 26,68 | 26,40 | 26,68 | 0,68% | 1.557,00 |
| 09.07.2026 | 26,26 | 26,50 | 26,12 | 26,50 | 1,15% | 932,00 |
| 08.07.2026 | 26,24 | 26,24 | 26,00 | 26,20 | -0,91% | 491,00 |
| 07.07.2026 | 27,22 | 27,22 | 26,44 | 26,44 | -3,22% | 852,00 |
| 06.07.2026 | 28,10 | 28,10 | 27,24 | 27,32 | -0,94% | 1.662,00 |
| 03.07.2026 | 27,38 | 27,60 | 27,38 | 27,58 | 2,91% | 10.030,00 |
| 02.07.2026 | 26,88 | 26,94 | 26,48 | 26,80 | 1,82% | 2.549,00 |
| 01.07.2026 | 27,32 | 27,32 | 26,32 | 26,32 | -3,80% | 1.866,00 |
| 30.06.2026 | 26,86 | 27,58 | 26,84 | 27,36 | 2,55% | 3.078,00 |
| 29.06.2026 | 26,80 | 26,80 | 26,48 | 26,68 | 0,23% | 339,00 |
| 26.06.2026 | 26,76 | 26,84 | 26,62 | 26,62 | -1,63% | 1.582,00 |
| 25.06.2026 | 26,68 | 27,06 | 26,60 | 27,06 | 1,88% | 1.953,00 |
| 24.06.2026 | 27,00 | 27,00 | 26,42 | 26,56 | -2,57% | 1.555,00 |
| 23.06.2026 | 27,78 | 27,78 | 27,26 | 27,26 | -2,43% | 6,00 |
| 22.06.2026 | 27,48 | 28,10 | 27,48 | 27,94 | 1,97% | 1.519,00 |
| 19.06.2026 | 27,54 | 27,54 | 27,40 | 27,40 | -0,15% | 201,00 |
| 18.06.2026 | 27,16 | 27,52 | 27,16 | 27,44 | -0,29% | 2.998,00 |
| 17.06.2026 | 27,90 | 28,14 | 27,52 | 27,52 | -1,36% | 861,00 |
| 16.06.2026 | 28,04 | 28,16 | 27,64 | 27,90 | 2,27% | 4.006,00 |
| 15.06.2026 | 26,60 | 27,86 | 26,60 | 27,28 | 3,96% | 6.256,00 |
| 12.06.2026 | 25,80 | 26,24 | 25,80 | 26,24 | 1,55% | 395,00 |
| 11.06.2026 | 25,58 | 25,84 | 25,46 | 25,84 | 1,10% | 736,00 |
| 10.06.2026 | 26,62 | 26,62 | 25,56 | 25,56 | -3,91% | 976,00 |
| 09.06.2026 | 27,06 | 27,06 | 26,60 | 26,60 | -3,20% | 116,00 |
| 08.06.2026 | 26,84 | 27,56 | 26,70 | 27,48 | 1,40% | 273,00 |
| 05.06.2026 | 27,56 | 27,60 | 27,10 | 27,10 | -2,52% | 312,00 |
| 04.06.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 1,09% | 49,00 |
| 03.06.2026 | 27,22 | 27,54 | 27,22 | 27,50 | -0,07% | 1.402,00 |
| 02.06.2026 | 27,82 | 27,84 | 27,48 | 27,52 | 1,10% | 177,00 |
| 01.06.2026 | 28,16 | 28,16 | 27,14 | 27,22 | -3,27% | 679,00 |
| 29.05.2026 | 27,82 | 28,42 | 27,82 | 28,14 | 1,01% | 7.582,00 |
| 28.05.2026 | 28,02 | 28,16 | 27,60 | 27,86 | -1,21% | 2.710,00 |
| 27.05.2026 | 28,08 | 28,64 | 28,08 | 28,20 | 0,64% | 1.449,00 |
| 26.05.2026 | 28,16 | 28,28 | 28,02 | 28,02 | -0,85% | 6.344,00 |
| 25.05.2026 | 27,52 | 28,32 | 27,52 | 28,26 | 4,28% | 457,00 |
| 22.05.2026 | 27,02 | 27,16 | 26,80 | 27,10 | 0,82% | 2.226,00 |
| 21.05.2026 | 27,02 | 27,02 | 26,72 | 26,88 | -1,03% | 2.502,00 |
| 20.05.2026 | 26,60 | 27,16 | 26,60 | 27,16 | 1,65% | 1.134,00 |
| 19.05.2026 | 26,60 | 26,86 | 26,48 | 26,72 | 0,53% | 218,00 |
| 18.05.2026 | 26,06 | 26,58 | 25,82 | 26,58 | 1,53% | 984,00 |
| 15.05.2026 | 26,68 | 26,68 | 26,18 | 26,18 | -3,96% | 429,00 |
| 14.05.2026 | 27,16 | 27,26 | 27,02 | 27,26 | 0,96% | 141,00 |
| 13.05.2026 | 26,64 | 27,00 | 26,64 | 27,00 | 1,43% | 520,00 |
| 12.05.2026 | 26,94 | 27,02 | 26,62 | 26,62 | -1,41% | 7,00 |
| 11.05.2026 | 27,10 | 27,10 | 26,60 | 27,00 | -0,44% | 876,00 |
| 08.05.2026 | 27,28 | 27,40 | 27,12 | 27,12 | -0,44% | 8.884,00 |
| 07.05.2026 | 28,28 | 28,28 | 27,24 | 27,24 | -3,27% | 3.507,00 |
| 06.05.2026 | 27,72 | 28,16 | 27,40 | 28,16 | 2,40% | 687,00 |
| 05.05.2026 | 27,08 | 27,84 | 27,08 | 27,50 | 2,23% | 901,00 |
| 04.05.2026 | 28,02 | 28,02 | 26,88 | 26,90 | -3,86% | 1.324,00 |
| 30.04.2026 | 26,04 | 28,38 | 26,04 | 27,98 | 7,62% | 2.813,00 |
| 29.04.2026 | 29,52 | 30,18 | 25,78 | 26,00 | -13,91% | 6.560,00 |
| 28.04.2026 | 30,88 | 30,88 | 30,16 | 30,20 | -1,88% | 793,00 |
| 27.04.2026 | 30,66 | 31,30 | 30,66 | 30,78 | 0,07% | 367,00 |
| 24.04.2026 | 30,38 | 30,76 | 30,18 | 30,76 | 1,79% | 1.239,00 |
| 23.04.2026 | 30,26 | 30,48 | 29,94 | 30,22 | -2,20% | 1.176,00 |
| 22.04.2026 | 31,06 | 31,06 | 30,90 | 30,90 | -1,21% | 130,00 |
| 21.04.2026 | 31,36 | 31,54 | 31,10 | 31,28 | 0,00% | 4.210,00 |
| 20.04.2026 | 31,14 | 31,28 | 31,00 | 31,28 | -1,45% | 807,00 |
| 17.04.2026 | 30,46 | 31,82 | 30,46 | 31,74 | 4,41% | 1.304,00 |
| 16.04.2026 | 30,50 | 30,64 | 30,40 | 30,40 | 0,33% | 1.278,00 |
| 15.04.2026 | 30,50 | 30,68 | 30,28 | 30,30 | -0,98% | 1.131,00 |
| 14.04.2026 | 30,68 | 30,72 | 30,60 | 30,60 | 0,00% | 719,00 |
| 13.04.2026 | 30,28 | 30,60 | 30,28 | 30,60 | -0,13% | 385,00 |
| 10.04.2026 | 30,34 | 30,86 | 30,32 | 30,64 | -0,13% | 2.673,00 |
| 09.04.2026 | 30,22 | 30,78 | 30,00 | 30,68 | -0,78% | 1.696,00 |
| 08.04.2026 | 30,02 | 31,22 | 30,02 | 30,92 | 7,89% | 1.400,00 |
| 07.04.2026 | 29,04 | 29,16 | 28,40 | 28,66 | -1,38% | 1.835,00 |
| 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 |