30,400€
-3,61%
Echtzeit-Aktienkurs Konecranes Oyj
Bid:
Ask:
Aktienkurse zur Konecranes Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.10.2026 | 31,45 | 31,60 | 30,34 | 30,37 | -3,71% | 501,00 |
| 06.10.2026 | 31,40 | 31,86 | 31,40 | 31,54 | 0,38% | 1.071,00 |
| 05.10.2026 | 30,83 | 31,46 | 30,65 | 31,42 | 1,45% | 32,00 |
| 02.10.2026 | 30,47 | 31,06 | 30,47 | 30,97 | 1,64% | 1.188,00 |
| 01.10.2026 | 30,79 | 30,87 | 30,32 | 30,47 | -0,81% | 476,00 |
| 30.09.2026 | 31,23 | 31,42 | 30,70 | 30,72 | -1,82% | 84,00 |
| 29.09.2026 | 32,23 | 32,33 | 31,19 | 31,29 | -3,16% | 4.632,00 |
| 28.09.2026 | 31,93 | 32,67 | 31,41 | 32,31 | 0,81% | 1.153,00 |
| 25.09.2026 | 31,49 | 32,20 | 31,04 | 32,05 | -2,14% | 6.064,00 |
| 24.09.2026 | 29,63 | 35,30 | 29,59 | 32,75 | 10,20% | 1.346,00 |
| 23.09.2026 | 30,19 | 30,31 | 29,53 | 29,72 | -1,49% | - |
| 22.09.2026 | 29,25 | 30,30 | 29,23 | 30,17 | 3,07% | 1.104,00 |
| 21.09.2026 | 29,07 | 29,53 | 28,96 | 29,27 | 1,25% | 13,00 |
| 18.09.2026 | 29,41 | 29,51 | 28,84 | 28,91 | -1,70% | 424,00 |
| 17.09.2026 | 28,91 | 29,56 | 28,87 | 29,41 | 1,94% | 38,00 |
| 16.09.2026 | 28,49 | 28,98 | 28,27 | 28,85 | 1,33% | - |
| 15.09.2026 | 28,13 | 28,59 | 27,90 | 28,47 | 1,14% | 11,00 |
| 14.09.2026 | 29,37 | 29,37 | 28,13 | 28,15 | -3,63% | 13,00 |
| 11.09.2026 | 28,87 | 29,27 | 28,67 | 29,21 | 1,32% | - |
| 10.09.2026 | 29,51 | 29,60 | 28,79 | 28,83 | -2,24% | 94,00 |
| 09.09.2026 | 30,27 | 30,46 | 29,42 | 29,49 | -2,51% | 496,00 |
| 08.09.2026 | 29,49 | 30,37 | 29,15 | 30,25 | 2,44% | 5.245,00 |
| 07.09.2026 | 29,67 | 29,90 | 29,37 | 29,53 | -0,47% | 3.621,00 |
| 04.09.2026 | 29,19 | 29,87 | 29,13 | 29,67 | 1,57% | - |
| 03.09.2026 | 28,93 | 29,62 | 28,93 | 29,21 | 0,97% | 27,00 |
| 02.09.2026 | 29,03 | 29,15 | 28,80 | 28,93 | -0,38% | 570,00 |
| 01.09.2026 | 29,75 | 29,81 | 29,02 | 29,04 | -2,19% | 426,00 |
| 31.08.2026 | 30,37 | 30,46 | 29,51 | 29,69 | -2,24% | 872,00 |
| 28.08.2026 | 30,47 | 30,75 | 30,33 | 30,37 | -0,33% | 2.004,00 |
| 27.08.2026 | 30,41 | 30,76 | 30,37 | 30,47 | 0,46% | 3.028,00 |
| 26.08.2026 | 30,29 | 30,68 | 29,79 | 30,33 | 0,20% | 8.015,00 |
| 25.08.2026 | 28,71 | 30,29 | 28,71 | 30,27 | 5,43% | 2.188,00 |
| 24.08.2026 | 28,59 | 28,79 | 28,41 | 28,71 | 0,42% | - |
| 21.08.2026 | 27,63 | 28,59 | 27,50 | 28,59 | 3,55% | 74,00 |
| 20.08.2026 | 27,35 | 27,63 | 27,33 | 27,61 | -0,14% | - |
| 19.08.2026 | 27,45 | 27,97 | 27,41 | 27,65 | 0,91% | 1.680,00 |
| 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 |