30,710€
0,62%
Echtzeit-Aktienkurs Konecranes Oyj
Bid:
Ask:
Aktienkurse zur Konecranes Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.08.2026 | 30,48 | 30,70 | 30,37 | 30,67 | 0,49% | 984,00 |
| 26.08.2026 | 30,28 | 30,60 | 29,88 | 30,52 | 1,13% | 2.934,00 |
| 25.08.2026 | 29,00 | 30,18 | 29,00 | 30,18 | 4,86% | 1.455,00 |
| 24.08.2026 | 28,52 | 28,78 | 28,50 | 28,78 | 0,63% | 1.103,00 |
| 21.08.2026 | 27,90 | 28,60 | 27,90 | 28,60 | 3,62% | 2.101,00 |
| 20.08.2026 | 27,70 | 27,70 | 27,60 | 27,60 | -0,22% | 378,00 |
| 19.08.2026 | 27,40 | 27,90 | 27,40 | 27,66 | 0,80% | 2.672,00 |
| 18.08.2026 | 27,82 | 27,88 | 27,44 | 27,44 | -3,11% | 44,00 |
| 17.08.2026 | 28,10 | 28,42 | 28,10 | 28,32 | 0,78% | 403,00 |
| 14.08.2026 | 28,20 | 28,22 | 28,04 | 28,10 | -0,07% | 367,00 |
| 13.08.2026 | 28,00 | 28,12 | 27,98 | 28,12 | 0,72% | 2.017,00 |
| 12.08.2026 | 28,04 | 28,10 | 27,70 | 27,92 | 0,00% | 1.286,00 |
| 11.08.2026 | 27,70 | 27,92 | 27,58 | 27,92 | 0,65% | 1.087,00 |
| 10.08.2026 | 27,62 | 27,74 | 27,62 | 27,74 | 0,07% | 24,00 |
| 07.08.2026 | 27,50 | 27,74 | 27,50 | 27,72 | 1,02% | 571,00 |
| 06.08.2026 | 27,64 | 27,78 | 27,44 | 27,44 | -0,07% | 860,00 |
| 05.08.2026 | 27,80 | 27,80 | 27,46 | 27,46 | -1,65% | 2.133,00 |
| 04.08.2026 | 27,20 | 28,10 | 27,20 | 27,92 | 2,65% | 1.062,00 |
| 03.08.2026 | 27,50 | 27,50 | 27,06 | 27,20 | -0,37% | 1.008,00 |
| 31.07.2026 | 26,86 | 27,42 | 26,86 | 27,30 | 2,02% | 7.527,00 |
| 30.07.2026 | 27,10 | 27,22 | 26,74 | 26,76 | -0,96% | 72.653,00 |
| 29.07.2026 | 27,14 | 27,14 | 26,68 | 27,02 | -0,66% | 944,00 |
| 28.07.2026 | 26,86 | 27,30 | 26,86 | 27,20 | 3,50% | 7.974,00 |
| 27.07.2026 | 26,06 | 26,74 | 26,04 | 26,28 | 2,10% | 1.118,00 |
| 24.07.2026 | 26,34 | 26,44 | 24,70 | 25,74 | -10,06% | 9.881,00 |
| 23.07.2026 | 28,48 | 28,62 | 28,26 | 28,62 | 0,49% | 263,00 |
| 22.07.2026 | 28,40 | 28,64 | 28,18 | 28,48 | 3,49% | 740,00 |
| 21.07.2026 | 27,18 | 27,52 | 27,18 | 27,52 | 1,10% | 175,00 |
| 20.07.2026 | 27,20 | 27,22 | 27,20 | 27,22 | -0,66% | 49,00 |
| 17.07.2026 | 27,22 | 27,40 | 27,08 | 27,40 | 0,88% | 468,00 |
| 16.07.2026 | 27,08 | 27,34 | 27,08 | 27,16 | 0,74% | 143,00 |
| 15.07.2026 | 26,84 | 27,12 | 26,84 | 26,96 | 0,45% | 301,00 |
| 14.07.2026 | 26,94 | 26,94 | 26,84 | 26,84 | 0,22% | 440,00 |
| 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 |