54,250€
-0,75%
Echtzeit-Aktienkurs KONE Corp. (New)
Bid:
Ask:
Aktienkurse zur KONE Corp. (New) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 54,22 | 54,37 | 53,89 | 54,19 | -0,86% | - |
| 27.02.2025 | 54,96 | 55,38 | 54,60 | 54,66 | -1,09% | 352.391,00 |
| 26.02.2025 | 54,80 | 55,48 | 54,80 | 55,26 | 0,99% | 302.839,00 |
| 25.02.2025 | 54,16 | 54,88 | 53,96 | 54,72 | 0,55% | 428.260,00 |
| 24.02.2025 | 55,04 | 55,22 | 53,94 | 54,42 | -1,45% | 489.744,00 |
| 21.02.2025 | 54,66 | 55,74 | 54,64 | 55,22 | 1,32% | 720.077,00 |
| 20.02.2025 | 54,02 | 55,06 | 54,02 | 54,50 | 1,19% | 439.968,00 |
| 19.02.2025 | 54,10 | 54,48 | 53,70 | 53,86 | -0,44% | 568.999,00 |
| 18.02.2025 | 53,34 | 54,14 | 53,34 | 54,10 | 1,46% | 448.815,00 |
| 17.02.2025 | 52,82 | 53,34 | 52,76 | 53,32 | 0,95% | 251.342,00 |
| 14.02.2025 | 53,18 | 53,18 | 52,68 | 52,82 | -0,45% | 397.476,00 |
| 13.02.2025 | 52,50 | 53,14 | 52,28 | 53,06 | 1,61% | 400.041,00 |
| 12.02.2025 | 51,32 | 52,24 | 51,22 | 52,22 | 1,67% | 581.105,00 |
| 11.02.2025 | 50,58 | 51,54 | 50,44 | 51,36 | 1,38% | 546.285,00 |
| 10.02.2025 | 49,70 | 50,66 | 49,54 | 50,66 | 2,14% | 569.645,00 |
| 07.02.2025 | 49,80 | 50,00 | 49,60 | 49,60 | -0,40% | 346.799,00 |
| 06.02.2025 | 49,43 | 49,92 | 49,22 | 49,80 | 0,75% | 430.373,00 |
| 05.02.2025 | 49,04 | 49,49 | 48,94 | 49,43 | 0,80% | 706.932,00 |
| 04.02.2025 | 49,55 | 49,55 | 48,76 | 49,04 | -1,19% | 410.288,00 |
| 03.02.2025 | 48,30 | 49,84 | 48,21 | 49,63 | -0,74% | 843.470,00 |
| 31.01.2025 | 50,50 | 51,08 | 49,47 | 50,00 | -0,91% | 1.485.311,00 |
| 30.01.2025 | 50,96 | 51,08 | 48,40 | 50,46 | 4,21% | 1.046.370,00 |
| 29.01.2025 | 48,90 | 49,09 | 48,00 | 48,42 | -0,57% | 865.858,00 |
| 28.01.2025 | 48,10 | 49,38 | 48,10 | 48,70 | 1,25% | 388.933,00 |
| 27.01.2025 | 47,77 | 48,41 | 47,41 | 48,10 | -0,08% | 492.108,00 |
| 24.01.2025 | 48,13 | 48,95 | 48,09 | 48,14 | 0,48% | 506.396,00 |
| 23.01.2025 | 47,65 | 48,05 | 47,53 | 47,91 | 0,52% | 381.039,00 |
| 22.01.2025 | 47,50 | 47,83 | 47,32 | 47,66 | 0,32% | 560.956,00 |
| 21.01.2025 | 46,86 | 47,80 | 46,78 | 47,51 | 1,80% | 544.632,00 |
| 20.01.2025 | 46,57 | 46,74 | 46,39 | 46,67 | 0,21% | 340.927,00 |
| 17.01.2025 | 46,49 | 47,03 | 46,46 | 46,57 | 0,74% | 418.685,00 |
| 16.01.2025 | 46,40 | 46,74 | 45,90 | 46,23 | 0,41% | 509.161,00 |
| 15.01.2025 | 45,64 | 46,35 | 45,64 | 46,04 | 0,88% | 482.195,00 |
| 14.01.2025 | 45,85 | 46,01 | 45,53 | 45,64 | 0,26% | 451.204,00 |
| 13.01.2025 | 45,67 | 45,83 | 45,42 | 45,52 | -0,81% | 297.036,00 |
| 10.01.2025 | 46,41 | 46,50 | 45,89 | 45,89 | -1,18% | 505.647,00 |
| 09.01.2025 | 46,90 | 47,14 | 46,44 | 46,44 | -0,98% | 341.601,00 |
| 08.01.2025 | 47,08 | 47,58 | 46,60 | 46,90 | -0,32% | 415.184,00 |
| 07.01.2025 | 47,60 | 47,69 | 46,66 | 47,05 | -0,42% | 604.705,00 |
| 03.01.2025 | 47,82 | 47,87 | 47,15 | 47,25 | -1,21% | 353.752,00 |
| 02.01.2025 | 47,04 | 47,86 | 46,93 | 47,83 | 1,77% | 530.025,00 |
| 30.12.2024 | 46,97 | 47,13 | 46,76 | 47,00 | -0,42% | 335.503,00 |
| 27.12.2024 | 46,70 | 47,26 | 46,59 | 47,20 | 1,01% | 497.589,00 |
| 23.12.2024 | 46,95 | 47,02 | 46,58 | 46,73 | -0,89% | 469.162,00 |
| 20.12.2024 | 46,76 | 47,15 | 46,49 | 47,15 | 0,43% | 926.919,00 |
| 19.12.2024 | 47,22 | 47,48 | 46,65 | 46,95 | -1,68% | 645.394,00 |
| 18.12.2024 | 47,97 | 48,05 | 47,68 | 47,75 | -0,13% | 440.508,00 |
| 17.12.2024 | 48,26 | 48,27 | 47,71 | 47,81 | -1,10% | 469.736,00 |
| 16.12.2024 | 47,96 | 48,39 | 47,96 | 48,34 | 0,46% | 280.109,00 |
| 13.12.2024 | 48,97 | 49,02 | 47,98 | 48,12 | -2,02% | 489.586,00 |
| 12.12.2024 | 48,94 | 49,54 | 48,80 | 49,11 | 0,08% | 554.216,00 |
| 11.12.2024 | 48,75 | 49,22 | 48,66 | 49,07 | 0,31% | 423.665,00 |
| 10.12.2024 | 49,03 | 49,34 | 48,92 | 48,92 | -0,93% | 608.214,00 |
| 09.12.2024 | 49,00 | 50,10 | 48,72 | 49,38 | -0,40% | 598.799,00 |
| 05.12.2024 | 50,00 | 50,16 | 49,50 | 49,58 | -0,84% | 370.282,00 |
| 04.12.2024 | 50,20 | 50,48 | 49,97 | 50,00 | -0,24% | 492.666,00 |
| 03.12.2024 | 49,88 | 50,36 | 49,74 | 50,12 | 0,85% | 466.135,00 |
| 02.12.2024 | 48,94 | 49,94 | 48,85 | 49,70 | 1,30% | 517.198,00 |
| 29.11.2024 | 48,67 | 49,06 | 47,89 | 49,06 | 0,95% | 1.333.633,00 |
| 28.11.2024 | 48,78 | 48,94 | 48,57 | 48,60 | 0,70% | 284.330,00 |
| 27.11.2024 | 47,92 | 48,47 | 47,72 | 48,26 | 0,71% | 348.632,00 |
| 26.11.2024 | 48,52 | 48,53 | 47,68 | 47,92 | -1,48% | 548.882,00 |
| 25.11.2024 | 48,62 | 48,79 | 48,17 | 48,64 | -0,86% | 1.031.125,00 |
| 22.11.2024 | 48,55 | 49,06 | 48,27 | 49,06 | 1,18% | 366.561,00 |
| 21.11.2024 | 48,55 | 48,77 | 48,30 | 48,49 | -0,29% | 284.298,00 |
| 20.11.2024 | 48,91 | 49,26 | 48,63 | 48,63 | -0,14% | 343.197,00 |
| 19.11.2024 | 48,99 | 49,08 | 48,42 | 48,70 | -0,47% | 250.606,00 |
| 18.11.2024 | 49,13 | 49,18 | 48,54 | 48,93 | -0,41% | 235.828,00 |
| 15.11.2024 | 49,00 | 49,40 | 48,85 | 49,13 | -0,26% | 559.825,00 |
| 14.11.2024 | 49,65 | 49,75 | 49,10 | 49,26 | -0,63% | 402.038,00 |
| 13.11.2024 | 49,26 | 49,70 | 49,14 | 49,57 | 0,47% | 396.572,00 |
| 12.11.2024 | 49,62 | 50,00 | 48,97 | 49,34 | -1,48% | 728.063,00 |
| 11.11.2024 | 49,90 | 50,34 | 49,82 | 50,08 | 0,91% | 288.240,00 |
| 08.11.2024 | 50,86 | 50,90 | 49,63 | 49,63 | -2,61% | 695.780,00 |
| 07.11.2024 | 50,00 | 51,34 | 50,00 | 50,96 | 2,27% | 427.515,00 |
| 06.11.2024 | 50,64 | 51,00 | 49,73 | 49,83 | -2,29% | 702.463,00 |
| 05.11.2024 | 50,40 | 51,00 | 50,22 | 51,00 | 1,19% | 337.595,00 |
| 04.11.2024 | 50,44 | 50,80 | 50,26 | 50,40 | -0,04% | 411.305,00 |
| 01.11.2024 | 50,26 | 50,82 | 50,26 | 50,42 | 0,32% | 299.881,00 |
| 31.10.2024 | 50,12 | 50,50 | 49,95 | 50,26 | -0,28% | 708.679,00 |
| 30.10.2024 | 52,08 | 52,10 | 50,40 | 50,40 | -3,23% | 1.171.465,00 |
| 29.10.2024 | 51,68 | 52,44 | 51,50 | 52,08 | 0,97% | 458.297,00 |
| 28.10.2024 | 51,42 | 51,76 | 51,24 | 51,58 | 0,70% | 236.633,00 |
| 25.10.2024 | 51,30 | 51,78 | 50,82 | 51,22 | -0,16% | 414.398,00 |
| 24.10.2024 | 49,80 | 51,60 | 49,77 | 51,30 | -0,97% | 964.512,00 |
| 23.10.2024 | 51,94 | 52,34 | 51,80 | 51,80 | -0,42% | 369.705,00 |
| 22.10.2024 | 52,68 | 52,78 | 52,02 | 52,02 | -1,14% | 594.699,00 |
| 21.10.2024 | 52,96 | 53,34 | 52,58 | 52,62 | -0,64% | 389.948,00 |
| 18.10.2024 | 52,16 | 52,98 | 52,00 | 52,96 | 1,81% | 332.913,00 |
| 17.10.2024 | 51,60 | 52,26 | 51,20 | 52,02 | 0,97% | 559.093,00 |
| 16.10.2024 | 51,14 | 52,04 | 51,00 | 51,52 | 0,23% | 540.530,00 |
| 15.10.2024 | 52,32 | 52,38 | 51,36 | 51,40 | -1,72% | 747.344,00 |
| 14.10.2024 | 51,72 | 52,30 | 51,52 | 52,30 | 1,28% | 460.484,00 |
| 11.10.2024 | 51,52 | 51,76 | 51,32 | 51,64 | 0,23% | 328.042,00 |
| 10.10.2024 | 52,40 | 52,58 | 51,44 | 51,52 | -0,69% | 464.171,00 |
| 09.10.2024 | 52,08 | 52,28 | 51,62 | 51,88 | 0,00% | 340.527,00 |
| 08.10.2024 | 51,76 | 52,06 | 50,70 | 51,88 | -1,37% | 563.644,00 |
| 07.10.2024 | 52,36 | 52,78 | 52,28 | 52,60 | 0,88% | 347.864,00 |
| 04.10.2024 | 52,58 | 52,62 | 51,92 | 52,14 | -0,76% | 722.905,00 |
| 03.10.2024 | 53,84 | 53,90 | 52,40 | 52,54 | -2,67% | 383.344,00 |