57,930€
-0,12%
Echtzeit-Aktienkurs KONE OYJ B O.N.
Bid:
Ask:
Aktienkurse zur KONE OYJ B O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 58,00 | 58,02 | 57,18 | 57,58 | -0,72% | 485.491,00 |
| 30.09.2025 | 57,84 | 58,14 | 57,44 | 58,00 | 0,28% | 551.879,00 |
| 29.09.2025 | 57,90 | 58,26 | 57,72 | 57,84 | -0,10% | 269.786,00 |
| 26.09.2025 | 57,34 | 58,42 | 57,08 | 57,90 | 1,72% | 707.746,00 |
| 25.09.2025 | 56,76 | 57,30 | 56,66 | 56,92 | 0,28% | 860.368,00 |
| 24.09.2025 | 56,70 | 57,10 | 56,60 | 56,76 | 0,39% | 551.206,00 |
| 23.09.2025 | 56,50 | 56,62 | 56,02 | 56,54 | 0,25% | 415.772,00 |
| 22.09.2025 | 56,18 | 57,08 | 56,16 | 56,40 | 0,50% | 567.344,00 |
| 19.09.2025 | 56,52 | 56,66 | 56,00 | 56,12 | -0,71% | 1.383.155,00 |
| 18.09.2025 | 58,00 | 58,76 | 56,36 | 56,52 | 0,96% | 710.261,00 |
| 17.09.2025 | 55,90 | 56,44 | 55,78 | 55,98 | 0,32% | 427.203,00 |
| 16.09.2025 | 56,40 | 56,40 | 55,32 | 55,80 | -1,45% | 511.445,00 |
| 15.09.2025 | 57,50 | 57,50 | 56,14 | 56,62 | -1,26% | 488.574,00 |
| 12.09.2025 | 57,50 | 57,92 | 57,28 | 57,34 | 0,14% | 829.330,00 |
| 11.09.2025 | 56,92 | 57,48 | 56,86 | 57,26 | 0,46% | 399.239,00 |
| 10.09.2025 | 56,94 | 57,26 | 56,58 | 57,00 | 0,49% | 624.165,00 |
| 09.09.2025 | 56,44 | 56,82 | 56,32 | 56,72 | 0,82% | 412.912,00 |
| 08.09.2025 | 55,68 | 56,26 | 55,30 | 56,26 | 1,04% | 413.300,00 |
| 05.09.2025 | 55,04 | 55,84 | 55,02 | 55,68 | 1,20% | 472.110,00 |
| 04.09.2025 | 54,60 | 55,32 | 54,54 | 55,02 | 0,70% | 473.707,00 |
| 03.09.2025 | 54,00 | 54,64 | 53,76 | 54,64 | 1,60% | 560.300,00 |
| 02.09.2025 | 54,36 | 54,62 | 53,78 | 53,78 | -1,07% | 617.379,00 |
| 01.09.2025 | 53,70 | 54,46 | 53,68 | 54,36 | 1,19% | 408.360,00 |
| 29.08.2025 | 53,44 | 53,72 | 53,00 | 53,72 | 0,75% | 679.582,00 |
| 28.08.2025 | 53,64 | 53,74 | 52,82 | 53,32 | -0,60% | 252.271,00 |
| 27.08.2025 | 53,52 | 53,64 | 53,08 | 53,64 | -0,07% | 261.976,00 |
| 26.08.2025 | 54,12 | 54,20 | 53,54 | 53,68 | -0,85% | 552.152,00 |
| 25.08.2025 | 54,00 | 54,88 | 54,00 | 54,14 | 0,26% | 293.957,00 |
| 22.08.2025 | 53,42 | 54,12 | 53,32 | 54,00 | 0,90% | 253.259,00 |
| 21.08.2025 | 53,82 | 53,98 | 53,52 | 53,52 | -0,48% | 235.338,00 |
| 20.08.2025 | 53,36 | 54,30 | 53,30 | 53,78 | 0,79% | 319.050,00 |
| 19.08.2025 | 52,96 | 53,54 | 52,96 | 53,36 | 0,76% | 195.875,00 |
| 18.08.2025 | 52,68 | 52,96 | 52,54 | 52,96 | 0,88% | 217.001,00 |
| 15.08.2025 | 52,86 | 52,97 | 52,22 | 52,50 | -0,49% | 362.188,00 |
| 14.08.2025 | 52,90 | 52,90 | 52,56 | 52,76 | -0,11% | 375.025,00 |
| 13.08.2025 | 53,10 | 53,20 | 52,58 | 52,82 | -0,23% | 293.104,00 |
| 12.08.2025 | 52,90 | 53,08 | 52,56 | 52,94 | 0,15% | 232.019,00 |
| 11.08.2025 | 53,04 | 53,20 | 52,80 | 52,86 | -0,34% | 171.400,00 |
| 08.08.2025 | 53,60 | 53,66 | 52,88 | 53,04 | -0,86% | 370.095,00 |
| 07.08.2025 | 53,40 | 54,28 | 53,40 | 53,50 | -0,04% | 447.087,00 |
| 06.08.2025 | 53,64 | 53,90 | 53,36 | 53,52 | 0,00% | 448.000,00 |
| 05.08.2025 | 53,66 | 54,00 | 53,44 | 53,52 | -0,11% | 479.284,00 |
| 04.08.2025 | 53,34 | 54,06 | 53,18 | 53,58 | 0,75% | 355.969,00 |
| 01.08.2025 | 53,72 | 53,78 | 53,18 | 53,18 | -1,41% | 406.712,00 |
| 31.07.2025 | 53,12 | 54,18 | 53,12 | 53,94 | 1,54% | 711.468,00 |