47,015€
0,14%
Echtzeit-Aktienkurs KONE Corp. (New)
Bid:
Ask:
Aktienkurse zur KONE Corp. (New) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 1,19% | 598.799,00 |
| 06.12.2024 | 49,52 | 49,87 | 48,80 | 48,80 | -1,57% | - |
| 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 | 1,11% | 366.561,00 |
| 21.11.2024 | 48,58 | 48,84 | 48,23 | 48,52 | -0,23% | - |
| 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% | 699.515,00 |
| 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 | 0,29% | 540.530,00 |
| 15.10.2024 | 52,35 | 52,41 | 51,29 | 51,37 | -1,78% | - |
| 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 |
| 02.10.2024 | 53,62 | 53,98 | 53,28 | 53,98 | 0,67% | 465.774,00 |
| 01.10.2024 | 54,00 | 54,28 | 53,08 | 53,62 | -0,15% | 468.641,00 |
| 30.09.2024 | 53,70 | 54,78 | 53,44 | 53,70 | 0,00% | 769.955,00 |
| 27.09.2024 | 53,28 | 54,00 | 52,96 | 53,70 | 0,79% | 505.367,00 |
| 26.09.2024 | 52,82 | 53,94 | 52,30 | 53,28 | 2,90% | 1.069.272,00 |
| 25.09.2024 | 50,66 | 51,78 | 50,54 | 51,78 | 1,97% | 893.294,00 |
| 24.09.2024 | 50,34 | 50,88 | 50,18 | 50,78 | 2,79% | 492.290,00 |
| 23.09.2024 | 48,64 | 49,54 | 48,48 | 49,40 | 1,86% | 352.853,00 |
| 20.09.2024 | 48,85 | 49,40 | 48,03 | 48,50 | -0,61% | 1.333.398,00 |
| 19.09.2024 | 50,52 | 51,10 | 47,83 | 48,80 | -2,63% | 864.633,00 |
| 18.09.2024 | 49,89 | 50,46 | 49,66 | 50,12 | 0,48% | 306.167,00 |
| 17.09.2024 | 49,92 | 50,14 | 49,04 | 49,88 | 0,12% | 686.318,00 |
| 16.09.2024 | 50,24 | 50,40 | 49,81 | 49,82 | -0,99% | 458.353,00 |
| 13.09.2024 | 49,85 | 50,52 | 49,79 | 50,32 | 1,27% | 368.244,00 |
| 12.09.2024 | 49,30 | 49,90 | 49,19 | 49,69 | 1,64% | 444.124,00 |
| 11.09.2024 | 48,83 | 49,34 | 48,70 | 48,89 | 0,58% | 448.433,00 |
| 10.09.2024 | 48,95 | 49,37 | 48,51 | 48,61 | -0,57% | 345.939,00 |
| 09.09.2024 | 48,69 | 49,05 | 48,56 | 48,89 | 0,76% | 262.682,00 |
| 06.09.2024 | 48,43 | 48,92 | 48,18 | 48,52 | -0,21% | 208.236,00 |
| 05.09.2024 | 48,87 | 48,93 | 48,52 | 48,62 | -0,51% | 262.811,00 |
| 04.09.2024 | 49,17 | 49,33 | 48,69 | 48,87 | -1,45% | 522.037,00 |
| 03.09.2024 | 49,15 | 49,79 | 49,13 | 49,59 | 0,90% | 405.371,00 |
| 02.09.2024 | 48,61 | 49,26 | 48,29 | 49,15 | 0,72% | 333.995,00 |
| 30.08.2024 | 48,49 | 48,85 | 48,32 | 48,80 | 0,89% | 1.112.731,00 |
| 29.08.2024 | 47,56 | 48,37 | 47,56 | 48,37 | 1,57% | 364.367,00 |
| 28.08.2024 | 47,48 | 47,81 | 47,38 | 47,62 | 0,21% | 270.281,00 |
| 27.08.2024 | 47,60 | 47,60 | 47,17 | 47,52 | -0,56% | 265.666,00 |
| 26.08.2024 | 48,02 | 48,08 | 47,66 | 47,79 | -0,52% | 142.622,00 |
| 23.08.2024 | 47,18 | 48,04 | 47,16 | 48,04 | 1,82% | 271.032,00 |
| 22.08.2024 | 47,05 | 47,40 | 46,95 | 47,18 | 0,28% | 401.345,00 |
| 21.08.2024 | 47,03 | 47,15 | 46,76 | 47,05 | 0,28% | 270.677,00 |
| 20.08.2024 | 46,74 | 47,02 | 46,72 | 46,92 | 0,51% | 222.943,00 |
| 19.08.2024 | 46,36 | 46,82 | 46,36 | 46,68 | 0,69% | 223.739,00 |
| 16.08.2024 | 45,99 | 46,36 | 45,91 | 46,36 | 0,96% | 385.815,00 |
| 15.08.2024 | 46,62 | 46,63 | 45,72 | 45,92 | -1,25% | 660.123,00 |
| 14.08.2024 | 46,64 | 46,77 | 46,29 | 46,50 | 0,35% | 267.794,00 |
| 13.08.2024 | 46,90 | 47,01 | 46,34 | 46,34 | -0,88% | 514.458,00 |
| 12.08.2024 | 46,99 | 47,09 | 46,73 | 46,75 | -0,32% | 151.385,00 |
| 09.08.2024 | 47,00 | 47,40 | 46,34 | 46,90 | -0,11% | 281.221,00 |
| 08.08.2024 | 46,87 | 47,02 | 46,68 | 46,95 | -0,21% | 438.905,00 |
| 07.08.2024 | 46,51 | 47,07 | 46,51 | 47,05 | 1,91% | 449.512,00 |
| 06.08.2024 | 46,62 | 46,92 | 45,83 | 46,17 | -0,47% | 394.935,00 |
| 05.08.2024 | 46,00 | 46,68 | 45,69 | 46,39 | -1,63% | 493.058,00 |