54,360€
0,82%
Echtzeit-Aktienkurs KONE Corp. (New)
Bid:
Ask:
Aktienkurse zur KONE Corp. (New) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 54,07 | 54,79 | 53,97 | 54,31 | 0,72% | - |
| 08.05.2025 | 54,80 | 55,00 | 53,68 | 53,92 | -1,35% | 628.279,00 |
| 07.05.2025 | 55,10 | 55,10 | 54,34 | 54,66 | -0,91% | 427.083,00 |
| 06.05.2025 | 55,00 | 55,36 | 54,78 | 55,16 | 0,29% | 402.937,00 |
| 05.05.2025 | 54,50 | 55,00 | 54,14 | 55,00 | 0,92% | 236.342,00 |
| 02.05.2025 | 53,98 | 54,74 | 53,80 | 54,50 | 0,00% | 736.984,00 |
| 30.04.2025 | 50,80 | 54,50 | 50,80 | 54,50 | 7,28% | 1.424.791,00 |
| 29.04.2025 | 50,68 | 51,14 | 50,54 | 50,80 | 0,47% | 784.383,00 |
| 28.04.2025 | 50,84 | 51,00 | 50,40 | 50,56 | -0,28% | 592.087,00 |
| 25.04.2025 | 50,82 | 51,20 | 50,58 | 50,70 | -0,67% | 518.515,00 |
| 24.04.2025 | 50,70 | 51,16 | 50,52 | 51,04 | 0,00% | 504.149,00 |
| 23.04.2025 | 52,10 | 52,22 | 50,66 | 51,04 | -1,66% | 620.654,00 |
| 22.04.2025 | 51,86 | 51,96 | 51,26 | 51,90 | 0,39% | 419.950,00 |
| 17.04.2025 | 51,14 | 51,94 | 50,54 | 51,70 | -0,35% | 518.252,00 |
| 16.04.2025 | 51,24 | 51,88 | 50,92 | 51,88 | 0,78% | 401.778,00 |
| 15.04.2025 | 50,84 | 51,48 | 50,52 | 51,48 | 1,58% | 643.256,00 |
| 14.04.2025 | 50,74 | 50,80 | 50,12 | 50,68 | 1,60% | 426.272,00 |
| 11.04.2025 | 48,70 | 50,28 | 48,63 | 49,88 | 2,85% | 649.701,00 |
| 10.04.2025 | 49,90 | 49,90 | 47,51 | 48,50 | 2,26% | 786.431,00 |
| 09.04.2025 | 46,73 | 47,74 | 46,39 | 47,43 | -0,82% | 691.296,00 |
| 08.04.2025 | 47,48 | 48,50 | 47,08 | 47,82 | 0,72% | 815.469,00 |
| 07.04.2025 | 47,00 | 49,12 | 45,94 | 47,48 | -3,16% | 690.903,00 |
| 04.04.2025 | 50,24 | 50,62 | 48,49 | 49,03 | -3,14% | 886.222,00 |
| 03.04.2025 | 50,00 | 50,90 | 49,78 | 50,62 | -0,16% | 679.323,00 |
| 02.04.2025 | 50,70 | 50,92 | 49,69 | 50,70 | -0,43% | 832.796,00 |
| 01.04.2025 | 51,10 | 51,26 | 50,32 | 50,92 | 0,16% | 651.151,00 |
| 31.03.2025 | 51,10 | 51,14 | 50,62 | 50,84 | -1,47% | 572.080,00 |
| 28.03.2025 | 51,28 | 51,80 | 50,72 | 51,60 | -0,58% | 676.228,00 |
| 27.03.2025 | 52,22 | 52,44 | 51,52 | 51,90 | -0,88% | 579.545,00 |
| 26.03.2025 | 53,18 | 53,36 | 52,36 | 52,36 | -1,13% | 473.170,00 |
| 25.03.2025 | 52,88 | 53,20 | 52,54 | 52,96 | 0,11% | 420.952,00 |
| 24.03.2025 | 53,48 | 53,48 | 52,44 | 52,90 | -0,64% | 319.475,00 |
| 21.03.2025 | 53,50 | 53,76 | 52,68 | 53,24 | -0,82% | 1.328.764,00 |
| 20.03.2025 | 53,78 | 54,08 | 53,06 | 53,68 | -0,19% | 663.814,00 |
| 19.03.2025 | 53,80 | 54,42 | 53,74 | 53,78 | 0,07% | 537.446,00 |
| 18.03.2025 | 53,92 | 54,12 | 53,72 | 53,74 | 0,04% | 392.521,00 |
| 17.03.2025 | 53,70 | 53,98 | 53,44 | 53,72 | 0,34% | 285.327,00 |
| 14.03.2025 | 53,40 | 53,72 | 53,08 | 53,54 | 0,56% | 614.968,00 |
| 13.03.2025 | 53,48 | 53,60 | 53,04 | 53,24 | -0,49% | 505.721,00 |
| 12.03.2025 | 53,86 | 53,90 | 53,22 | 53,50 | -0,37% | 854.675,00 |
| 11.03.2025 | 55,22 | 55,74 | 53,54 | 53,70 | -2,61% | 526.637,00 |
| 10.03.2025 | 54,10 | 55,46 | 53,70 | 55,14 | 1,92% | 769.220,00 |
| 07.03.2025 | 53,30 | 54,42 | 52,66 | 54,10 | 1,01% | 534.443,00 |
| 06.03.2025 | 52,70 | 53,64 | 52,12 | 53,56 | -1,11% | 784.283,00 |
| 05.03.2025 | 55,50 | 55,68 | 53,50 | 54,16 | -1,53% | 850.008,00 |
| 04.03.2025 | 55,50 | 55,70 | 54,50 | 55,00 | -1,19% | 646.952,00 |
| 03.03.2025 | 54,22 | 55,84 | 54,22 | 55,66 | 2,69% | 589.004,00 |
| 28.02.2025 | 54,04 | 54,44 | 53,90 | 54,20 | -0,84% | 638.586,00 |
| 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 |