51,310€
-1,33%
Echtzeit-Aktienkurs KONE Corp. (New)
Bid:
Ask:
Aktienkurse zur KONE Corp. (New) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 52,21 | 52,63 | 51,72 | 52,57 | 0,69% | 2.490,00 |
| 04.05.2026 | 54,69 | 54,81 | 51,88 | 52,21 | -4,10% | 1.539,00 |
| 30.04.2026 | 55,08 | 56,08 | 53,53 | 54,44 | -0,53% | 2.266,00 |
| 29.04.2026 | 56,52 | 57,76 | 53,12 | 54,73 | -3,93% | 3.569,00 |
| 28.04.2026 | 57,03 | 57,04 | 55,87 | 56,97 | -0,11% | 826,00 |
| 27.04.2026 | 58,15 | 58,22 | 56,82 | 57,03 | -2,23% | - |
| 24.04.2026 | 57,99 | 58,59 | 57,67 | 58,33 | 0,76% | 5.513,00 |
| 23.04.2026 | 57,01 | 58,23 | 56,83 | 57,89 | 1,22% | 1.210,00 |
| 22.04.2026 | 57,59 | 57,77 | 57,04 | 57,19 | -0,21% | 128,00 |
| 21.04.2026 | 57,98 | 58,19 | 57,19 | 57,31 | -1,16% | 402,00 |
| 20.04.2026 | 58,09 | 58,68 | 57,86 | 57,98 | -1,34% | 893,00 |
| 17.04.2026 | 57,72 | 59,35 | 57,53 | 58,77 | 1,85% | 94,00 |
| 16.04.2026 | 57,49 | 57,85 | 57,17 | 57,70 | 0,38% | 816,00 |
| 15.04.2026 | 57,81 | 58,29 | 57,33 | 57,48 | -0,98% | 1.728,00 |
| 14.04.2026 | 58,27 | 58,61 | 57,86 | 58,05 | -0,68% | 526,00 |
| 13.04.2026 | 56,61 | 58,49 | 56,59 | 58,45 | 2,17% | 1.537,00 |
| 10.04.2026 | 57,47 | 57,91 | 56,97 | 57,21 | -0,42% | 84,00 |
| 09.04.2026 | 56,85 | 57,65 | 56,58 | 57,45 | 0,81% | - |
| 08.04.2026 | 57,61 | 57,75 | 56,30 | 56,99 | 2,70% | 285,00 |
| 07.04.2026 | 54,93 | 55,93 | 54,61 | 55,49 | 0,74% | 953,00 |
| 02.04.2026 | 53,95 | 55,12 | 53,87 | 55,08 | -0,20% | 534,00 |
| 01.04.2026 | 55,75 | 56,23 | 54,87 | 55,19 | -0,70% | 113,00 |
| 31.03.2026 | 55,97 | 55,99 | 54,49 | 55,58 | 0,31% | 774,00 |
| 30.03.2026 | 54,71 | 55,73 | 54,71 | 55,41 | 1,52% | 174,00 |
| 27.03.2026 | 55,39 | 55,59 | 54,56 | 54,58 | -1,25% | 363,00 |
| 26.03.2026 | 55,27 | 55,79 | 54,74 | 55,27 | -0,34% | 560,00 |
| 25.03.2026 | 54,97 | 55,77 | 54,77 | 55,46 | 1,04% | 4.208,00 |
| 24.03.2026 | 55,05 | 55,47 | 54,06 | 54,89 | -0,97% | 140,00 |
| 23.03.2026 | 54,03 | 56,06 | 53,25 | 55,43 | 1,69% | 1.651,00 |
| 20.03.2026 | 54,96 | 55,28 | 54,16 | 54,51 | -0,98% | 5.875,00 |
| 19.03.2026 | 56,45 | 56,45 | 54,29 | 55,05 | -2,38% | 447,00 |
| 18.03.2026 | 57,95 | 58,17 | 56,34 | 56,39 | -1,74% | 4.237,00 |
| 17.03.2026 | 55,61 | 58,27 | 55,20 | 57,39 | 3,22% | 806,00 |
| 16.03.2026 | 56,03 | 56,63 | 55,43 | 55,60 | -0,20% | 7.547,00 |
| 13.03.2026 | 56,23 | 56,28 | 55,50 | 55,71 | -0,92% | 352,00 |
| 12.03.2026 | 55,69 | 56,41 | 55,64 | 56,23 | 0,36% | 2.702,00 |
| 11.03.2026 | 56,61 | 57,04 | 55,92 | 56,03 | -0,88% | 20,00 |
| 10.03.2026 | 57,23 | 57,79 | 56,41 | 56,53 | -1,53% | 500,00 |
| 09.03.2026 | 56,61 | 57,77 | 56,27 | 57,41 | -1,03% | 1.460,00 |
| 06.03.2026 | 58,75 | 58,93 | 57,53 | 58,01 | -4,04% | 276,00 |
| 05.03.2026 | 60,41 | 60,98 | 59,97 | 60,45 | -0,40% | - |
| 04.03.2026 | 60,98 | 61,65 | 60,46 | 60,69 | -0,83% | 2.796,00 |
| 03.03.2026 | 63,02 | 63,08 | 60,81 | 61,20 | -3,77% | 1.075,00 |
| 02.03.2026 | 62,62 | 64,14 | 62,60 | 63,60 | -0,36% | 627,00 |
| 27.02.2026 | 63,39 | 64,43 | 63,10 | 63,83 | 0,68% | 285,00 |
| 26.02.2026 | 62,69 | 63,49 | 62,44 | 63,40 | 1,05% | 320,00 |
| 25.02.2026 | 64,05 | 64,09 | 62,51 | 62,74 | -2,08% | 920,00 |
| 24.02.2026 | 63,44 | 64,40 | 62,82 | 64,07 | 0,99% | 206,00 |
| 23.02.2026 | 62,41 | 63,56 | 62,39 | 63,44 | 0,75% | 336,00 |
| 20.02.2026 | 62,99 | 63,48 | 62,38 | 62,97 | 0,25% | 280,00 |
| 19.02.2026 | 63,89 | 63,95 | 62,44 | 62,81 | -1,69% | 2.528,00 |
| 18.02.2026 | 63,79 | 64,25 | 63,29 | 63,89 | 0,35% | 617,00 |
| 17.02.2026 | 61,75 | 63,75 | 61,71 | 63,67 | 2,74% | 3.437,00 |
| 16.02.2026 | 60,87 | 62,16 | 60,87 | 61,97 | 2,48% | 375,00 |
| 13.02.2026 | 58,91 | 60,75 | 58,91 | 60,47 | 2,67% | 2.716,00 |
| 12.02.2026 | 59,75 | 59,87 | 58,78 | 58,90 | -1,24% | 2.532,00 |
| 11.02.2026 | 59,73 | 59,81 | 58,27 | 59,64 | -0,17% | 267,00 |
| 10.02.2026 | 59,28 | 59,83 | 59,20 | 59,74 | 0,69% | 312,00 |
| 09.02.2026 | 60,13 | 60,20 | 58,70 | 59,33 | -1,26% | 730,00 |
| 06.02.2026 | 63,59 | 63,67 | 59,58 | 60,09 | -5,52% | 1.089,00 |
| 05.02.2026 | 62,90 | 63,82 | 62,58 | 63,60 | 1,08% | 6.437,00 |
| 04.02.2026 | 62,51 | 63,10 | 62,36 | 62,92 | 0,78% | 328,00 |
| 03.02.2026 | 61,62 | 62,53 | 61,38 | 62,43 | 1,66% | 78,00 |
| 02.02.2026 | 60,03 | 61,64 | 59,98 | 61,41 | 1,49% | 842,00 |
| 30.01.2026 | 61,07 | 61,11 | 60,36 | 60,51 | -1,16% | 646,00 |
| 29.01.2026 | 60,79 | 61,25 | 60,33 | 61,22 | 0,86% | 48,00 |
| 28.01.2026 | 62,09 | 62,13 | 60,00 | 60,70 | -1,49% | 342,00 |
| 27.01.2026 | 61,95 | 62,60 | 61,61 | 61,62 | -0,19% | 388,00 |
| 26.01.2026 | 62,05 | 62,36 | 61,34 | 61,74 | -1,17% | 404,00 |
| 23.01.2026 | 62,80 | 62,95 | 62,22 | 62,47 | -0,51% | 449,00 |
| 22.01.2026 | 62,25 | 63,01 | 61,91 | 62,79 | 0,98% | 126,00 |
| 21.01.2026 | 61,46 | 62,46 | 60,95 | 62,18 | 1,25% | 15,00 |
| 20.01.2026 | 62,51 | 62,61 | 61,31 | 61,41 | -1,68% | 8.460,00 |
| 19.01.2026 | 62,33 | 62,64 | 61,91 | 62,46 | -0,92% | 3.346,00 |
| 16.01.2026 | 62,75 | 63,29 | 62,67 | 63,04 | 0,59% | 316,00 |
| 15.01.2026 | 62,47 | 63,07 | 62,01 | 62,67 | 0,80% | 432,00 |
| 14.01.2026 | 61,98 | 62,49 | 61,83 | 62,17 | 0,31% | 36.160,00 |
| 13.01.2026 | 61,71 | 62,25 | 61,44 | 61,98 | 0,58% | 908,00 |
| 12.01.2026 | 62,07 | 62,15 | 61,21 | 61,62 | -0,85% | 280,00 |
| 09.01.2026 | 62,49 | 62,49 | 61,21 | 62,15 | -0,54% | 36.592,00 |
| 08.01.2026 | 62,89 | 63,06 | 61,75 | 62,49 | -0,75% | 80,00 |
| 07.01.2026 | 61,76 | 63,03 | 61,04 | 62,96 | 1,14% | 10.049,00 |
| 06.01.2026 | 61,69 | 62,29 | 61,61 | 62,25 | 0,92% | 186,00 |
| 05.01.2026 | 60,99 | 61,87 | 60,97 | 61,68 | 1,16% | 552,00 |
| 02.01.2026 | 60,65 | 60,98 | 60,32 | 60,97 | 0,63% | 647,00 |
| 30.12.2025 | 60,15 | 60,63 | 60,09 | 60,59 | 0,87% | - |
| 29.12.2025 | 60,57 | 60,64 | 59,95 | 60,07 | -0,45% | 377,00 |
| 23.12.2025 | 60,35 | 60,81 | 60,23 | 60,34 | -0,21% | 923,00 |
| 22.12.2025 | 60,32 | 60,61 | 60,23 | 60,47 | 0,35% | 2.011,00 |
| 19.12.2025 | 59,86 | 60,49 | 59,86 | 60,26 | 0,79% | 7.099,00 |
| 18.12.2025 | 59,10 | 60,08 | 58,92 | 59,79 | 1,36% | 28,00 |
| 17.12.2025 | 59,57 | 59,67 | 58,70 | 58,99 | -0,94% | 95,00 |
| 16.12.2025 | 59,45 | 60,44 | 59,16 | 59,55 | -0,50% | 2.066,00 |
| 15.12.2025 | 59,75 | 60,23 | 59,30 | 59,85 | 0,40% | 5.443,00 |
| 12.12.2025 | 59,18 | 59,99 | 58,40 | 59,61 | 0,85% | 1.332,00 |
| 11.12.2025 | 58,71 | 59,16 | 57,89 | 59,11 | -0,03% | 266,00 |
| 10.12.2025 | 58,75 | 59,22 | 57,97 | 59,13 | 0,68% | 5.404,00 |
| 09.12.2025 | 59,79 | 59,87 | 58,60 | 58,73 | -1,67% | 240,00 |
| 08.12.2025 | 59,51 | 59,82 | 59,14 | 59,73 | 0,30% | 951,00 |
| 05.12.2025 | 60,07 | 60,20 | 59,05 | 59,55 | -0,53% | 3.281,00 |