27,130€
0,82%
Echtzeit-Aktienkurs KONECRANES OYJ O.N.
Bid:
Ask:
Aktienkurse zur KONECRANES OYJ O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 27,01 | 27,95 | 26,95 | 27,40 | 1,59% | 336,00 |
| 04.05.2026 | 27,97 | 28,08 | 26,82 | 26,97 | -3,51% | 2.408,00 |
| 30.04.2026 | 26,10 | 28,44 | 26,06 | 27,95 | 6,88% | 1.225,00 |
| 29.04.2026 | 30,17 | 30,26 | 25,74 | 26,15 | -13,27% | 1.276,00 |
| 28.04.2026 | 30,85 | 30,89 | 30,09 | 30,15 | -2,40% | 78,00 |
| 27.04.2026 | 30,63 | 31,31 | 30,62 | 30,89 | 0,52% | 27,00 |
| 24.04.2026 | 30,37 | 30,95 | 30,29 | 30,73 | 1,35% | 116,00 |
| 23.04.2026 | 30,35 | 30,72 | 29,90 | 30,32 | -0,69% | 450,00 |
| 22.04.2026 | 30,99 | 31,20 | 30,38 | 30,53 | -0,78% | 477,00 |
| 21.04.2026 | 31,29 | 31,56 | 30,76 | 30,77 | -1,57% | 2.486,00 |
| 20.04.2026 | 31,45 | 31,49 | 30,90 | 31,26 | -1,70% | 3.981,00 |
| 17.04.2026 | 30,47 | 31,85 | 30,27 | 31,80 | 4,50% | 416,00 |
| 16.04.2026 | 30,43 | 30,74 | 30,33 | 30,43 | 0,13% | 150,00 |
| 15.04.2026 | 30,29 | 30,76 | 30,18 | 30,39 | -0,65% | 823,00 |
| 14.04.2026 | 30,65 | 30,94 | 30,58 | 30,59 | -0,39% | 263,00 |
| 13.04.2026 | 30,49 | 30,71 | 30,28 | 30,71 | -0,13% | 545,00 |
| 10.04.2026 | 30,64 | 31,21 | 30,23 | 30,75 | 0,39% | 225,00 |
| 09.04.2026 | 30,79 | 30,83 | 29,86 | 30,63 | -0,75% | 151,00 |
| 08.04.2026 | 29,99 | 31,38 | 29,76 | 30,86 | 6,82% | 339,00 |
| 07.04.2026 | 29,05 | 29,58 | 28,37 | 28,89 | -0,65% | 605,00 |
| 02.04.2026 | 28,67 | 29,15 | 28,19 | 29,08 | -0,58% | 418,00 |
| 01.04.2026 | 28,48 | 29,41 | 28,46 | 29,25 | 2,88% | 830,00 |
| 31.03.2026 | 28,47 | 28,51 | 27,78 | 28,43 | 0,82% | 400,00 |
| 30.03.2026 | 27,99 | 28,46 | 27,97 | 28,20 | 0,93% | 1.256,00 |
| 27.03.2026 | 28,26 | 28,40 | 27,79 | 27,94 | -68,65% | 1.164,00 |
| 26.03.2026 | 90,13 | 90,43 | 88,93 | 89,13 | -1,60% | 540,00 |
| 25.03.2026 | 89,33 | 91,28 | 89,10 | 90,58 | 1,40% | 840,00 |
| 24.03.2026 | 88,78 | 89,60 | 87,80 | 89,33 | 0,00% | 72,00 |
| 23.03.2026 | 85,15 | 91,18 | 83,93 | 89,33 | 3,48% | 13,00 |
| 20.03.2026 | 87,83 | 89,08 | 85,73 | 86,33 | -1,88% | 58,00 |
| 19.03.2026 | 89,78 | 90,08 | 87,28 | 87,98 | -2,06% | - |
| 18.03.2026 | 90,88 | 93,15 | 89,73 | 89,83 | -0,28% | 934,00 |
| 17.03.2026 | 89,63 | 90,65 | 89,10 | 90,08 | 0,14% | 828,00 |
| 16.03.2026 | 90,48 | 90,93 | 89,23 | 89,95 | 0,08% | 14,00 |
| 13.03.2026 | 92,33 | 92,53 | 89,85 | 89,88 | -2,97% | 5.845,00 |
| 12.03.2026 | 92,33 | 93,28 | 91,40 | 92,63 | -0,30% | 494,00 |
| 11.03.2026 | 92,83 | 93,23 | 91,55 | 92,90 | 0,32% | 174,00 |
| 10.03.2026 | 90,68 | 93,73 | 90,53 | 92,60 | 1,87% | 756,00 |
| 09.03.2026 | 90,98 | 91,53 | 88,30 | 90,90 | -2,49% | 340,00 |
| 06.03.2026 | 94,58 | 95,63 | 91,25 | 93,23 | -1,06% | 118,00 |
| 05.03.2026 | 95,38 | 96,68 | 93,63 | 94,23 | -1,82% | 54,00 |
| 04.03.2026 | 95,03 | 96,45 | 94,05 | 95,98 | 0,21% | 90,00 |
| 03.03.2026 | 96,65 | 96,75 | 93,20 | 95,78 | -1,79% | 406,00 |
| 02.03.2026 | 97,85 | 99,03 | 97,38 | 97,53 | -2,30% | 243,00 |
| 27.02.2026 | 99,03 | 100,35 | 98,88 | 99,83 | 0,81% | 28,00 |
| 26.02.2026 | 99,03 | 99,68 | 98,05 | 99,03 | 0,00% | 420,00 |
| 25.02.2026 | 102,05 | 102,15 | 99,00 | 99,03 | -2,96% | 640,00 |
| 24.02.2026 | 100,25 | 103,05 | 98,95 | 102,05 | 1,97% | - |
| 23.02.2026 | 99,88 | 101,05 | 99,53 | 100,08 | -0,07% | 30,00 |
| 20.02.2026 | 99,13 | 101,00 | 99,08 | 100,15 | 1,09% | - |
| 19.02.2026 | 98,23 | 99,45 | 98,08 | 99,08 | 0,89% | 152,00 |
| 18.02.2026 | 96,58 | 98,35 | 96,43 | 98,20 | 1,84% | 71,00 |
| 17.02.2026 | 93,88 | 96,53 | 92,85 | 96,43 | 2,61% | 453,00 |
| 16.02.2026 | 92,73 | 94,55 | 92,73 | 93,98 | 1,38% | 1.770,00 |
| 13.02.2026 | 91,48 | 93,53 | 91,43 | 92,70 | 1,42% | 31,00 |
| 12.02.2026 | 96,03 | 96,65 | 91,38 | 91,40 | -4,67% | 2.983,00 |
| 11.02.2026 | 92,08 | 96,08 | 91,75 | 95,88 | 4,30% | 947,00 |
| 10.02.2026 | 90,73 | 92,03 | 90,38 | 91,93 | 1,27% | 2.127,00 |
| 09.02.2026 | 91,58 | 92,13 | 89,45 | 90,78 | -0,82% | 849,00 |
| 06.02.2026 | 88,30 | 92,18 | 88,13 | 91,53 | 3,65% | 1.114,00 |
| 05.02.2026 | 101,65 | 103,20 | 87,25 | 88,30 | -13,39% | 1.983,00 |
| 04.02.2026 | 103,70 | 103,90 | 101,40 | 101,95 | -1,73% | 74,00 |
| 03.02.2026 | 102,50 | 103,75 | 101,30 | 103,75 | 1,57% | 624,00 |
| 02.02.2026 | 98,25 | 102,25 | 97,98 | 102,15 | 2,79% | 5.451,00 |
| 30.01.2026 | 100,30 | 101,05 | 99,10 | 99,38 | -1,27% | - |
| 29.01.2026 | 99,53 | 102,35 | 99,05 | 100,65 | 1,44% | 712,00 |
| 28.01.2026 | 101,60 | 101,90 | 98,88 | 99,23 | -1,81% | 336,00 |
| 27.01.2026 | 100,60 | 101,55 | 99,70 | 101,05 | 0,80% | 394,00 |
| 26.01.2026 | 99,10 | 100,30 | 98,88 | 100,25 | 1,13% | 413,00 |
| 23.01.2026 | 99,13 | 99,50 | 98,53 | 99,13 | 0,00% | 252,00 |
| 22.01.2026 | 98,33 | 99,33 | 97,83 | 99,13 | 0,92% | 208,00 |
| 21.01.2026 | 94,83 | 98,63 | 94,73 | 98,23 | 3,72% | 15,00 |
| 20.01.2026 | 96,03 | 96,18 | 94,55 | 94,70 | -1,66% | 63,00 |
| 19.01.2026 | 97,13 | 97,13 | 94,70 | 96,30 | -2,21% | 1.159,00 |
| 16.01.2026 | 98,15 | 98,78 | 97,60 | 98,48 | 0,23% | 300,00 |
| 15.01.2026 | 97,08 | 98,63 | 96,90 | 98,25 | 1,66% | - |
| 14.01.2026 | 94,65 | 96,68 | 94,65 | 96,65 | 1,98% | 81,00 |
| 13.01.2026 | 96,08 | 96,53 | 93,88 | 94,78 | -1,33% | - |
| 12.01.2026 | 96,73 | 96,85 | 95,63 | 96,05 | -0,70% | - |
| 09.01.2026 | 96,58 | 96,90 | 95,75 | 96,73 | 0,10% | 28,00 |
| 08.01.2026 | 96,58 | 96,73 | 95,48 | 96,63 | -0,08% | 9,00 |
| 07.01.2026 | 94,60 | 96,73 | 94,08 | 96,70 | 2,19% | 62,00 |
| 06.01.2026 | 94,28 | 94,73 | 93,63 | 94,63 | 0,37% | 18,00 |
| 05.01.2026 | 94,28 | 94,38 | 92,75 | 94,28 | 0,72% | 28,00 |
| 02.01.2026 | 93,93 | 94,33 | 92,95 | 93,60 | -0,53% | 294,00 |
| 30.12.2025 | 93,00 | 94,18 | 92,93 | 94,10 | 1,16% | 35,00 |
| 29.12.2025 | 93,88 | 93,98 | 92,30 | 93,03 | 0,76% | 401,00 |
| 23.12.2025 | 92,35 | 92,80 | 92,03 | 92,33 | -0,05% | 51,00 |
| 22.12.2025 | 91,93 | 92,50 | 91,65 | 92,38 | 0,43% | 15,00 |
| 19.12.2025 | 91,08 | 92,03 | 91,03 | 91,98 | 1,10% | 782,00 |
| 18.12.2025 | 89,70 | 91,45 | 88,93 | 90,98 | 1,62% | 1.621,00 |
| 17.12.2025 | 89,98 | 92,15 | 88,80 | 89,53 | -0,53% | 648,00 |
| 16.12.2025 | 89,85 | 90,75 | 89,48 | 90,00 | -0,36% | - |
| 15.12.2025 | 90,58 | 90,75 | 89,58 | 90,33 | 0,00% | 511,00 |
| 12.12.2025 | 91,33 | 92,20 | 90,28 | 90,33 | -0,82% | 275,00 |
| 11.12.2025 | 89,68 | 91,20 | 89,63 | 91,08 | 1,11% | 12,00 |
| 10.12.2025 | 89,23 | 90,80 | 89,18 | 90,08 | 0,95% | 46,00 |
| 09.12.2025 | 90,63 | 90,90 | 89,18 | 89,23 | -1,54% | 211,00 |
| 08.12.2025 | 89,28 | 90,83 | 89,23 | 90,63 | 1,48% | 250,00 |
| 05.12.2025 | 89,68 | 90,15 | 89,25 | 89,30 | -0,31% | 56,00 |