48,480€
-0,86%
Echtzeit-Aktienkurs KONE Corp. (New)
Bid:
Ask:
Aktienkurse zur KONE Corp. (New) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 48,89 | 49,08 | 48,83 | 48,94 | -0,18% | - |
| 18.06.2026 | 49,67 | 49,73 | 48,74 | 49,03 | -0,26% | 3.009.020,00 |
| 17.06.2026 | 49,49 | 49,89 | 49,12 | 49,16 | -0,39% | 549.396,00 |
| 16.06.2026 | 49,16 | 49,73 | 49,03 | 49,35 | 1,09% | 421.928,00 |
| 15.06.2026 | 49,36 | 49,78 | 48,80 | 48,82 | 0,21% | 499.862,00 |
| 12.06.2026 | 48,97 | 49,25 | 48,34 | 48,72 | 1,10% | 729.016,00 |
| 11.06.2026 | 48,84 | 49,03 | 47,94 | 48,19 | -3,04% | 806.111,00 |
| 10.06.2026 | 49,93 | 50,50 | 49,32 | 49,70 | -1,27% | 550.874,00 |
| 09.06.2026 | 50,06 | 50,58 | 49,93 | 50,34 | 0,44% | 201.788,00 |
| 08.06.2026 | 50,30 | 50,40 | 49,72 | 50,12 | -0,32% | 170.533,00 |
| 05.06.2026 | 50,58 | 50,72 | 50,26 | 50,28 | -0,36% | 146.126,00 |
| 04.06.2026 | 50,90 | 51,32 | 50,36 | 50,46 | -0,36% | 151.496,00 |
| 03.06.2026 | 50,76 | 51,04 | 50,44 | 50,64 | 0,04% | 148.483,00 |
| 02.06.2026 | 50,36 | 50,96 | 50,36 | 50,62 | 0,88% | 152.134,00 |
| 01.06.2026 | 51,22 | 51,50 | 50,14 | 50,18 | -1,88% | 404.205,00 |
| 29.05.2026 | 50,46 | 51,64 | 50,20 | 51,14 | 1,59% | 401.262,00 |
| 28.05.2026 | 50,84 | 51,12 | 50,28 | 50,34 | -1,22% | 212.627,00 |
| 27.05.2026 | 50,40 | 51,40 | 50,40 | 50,96 | 1,11% | 383.803,00 |
| 26.05.2026 | 50,66 | 51,10 | 50,40 | 50,40 | -0,71% | 718.440,00 |
| 25.05.2026 | 50,98 | 51,04 | 50,72 | 50,76 | 0,40% | 507.888,00 |
| 22.05.2026 | 50,98 | 51,06 | 50,24 | 50,56 | -1,02% | 795.166,00 |
| 21.05.2026 | 51,36 | 51,68 | 51,08 | 51,08 | -1,05% | 131.648,00 |
| 20.05.2026 | 51,00 | 51,62 | 50,60 | 51,62 | 0,51% | 685.266,00 |
| 19.05.2026 | 51,30 | 51,90 | 51,22 | 51,36 | 0,12% | 552.841,00 |
| 18.05.2026 | 50,64 | 51,90 | 50,50 | 51,30 | 0,59% | 695.858,00 |
| 15.05.2026 | 50,00 | 51,06 | 49,90 | 51,00 | 1,31% | 963.264,00 |
| 14.05.2026 | 50,13 | 50,43 | 49,98 | 50,34 | 1,02% | - |
| 13.05.2026 | 50,58 | 50,70 | 49,83 | 49,83 | -1,25% | 713.939,00 |
| 12.05.2026 | 50,74 | 51,04 | 50,42 | 50,46 | -0,90% | 597.379,00 |
| 11.05.2026 | 51,14 | 51,30 | 50,72 | 50,92 | -0,43% | 810.264,00 |
| 08.05.2026 | 51,94 | 52,38 | 51,08 | 51,14 | -1,99% | 885.583,00 |
| 07.05.2026 | 52,96 | 53,36 | 52,18 | 52,18 | -1,25% | 1.341.282,00 |
| 06.05.2026 | 52,80 | 53,40 | 52,44 | 52,84 | 1,03% | 986.797,00 |
| 05.05.2026 | 51,74 | 52,52 | 51,54 | 52,30 | 0,58% | 1.147.202,00 |
| 04.05.2026 | 54,26 | 54,32 | 52,00 | 52,00 | -4,06% | 789.412,00 |
| 30.04.2026 | 54,30 | 54,74 | 53,48 | 54,20 | -0,48% | 1.717.627,00 |
| 29.04.2026 | 57,80 | 57,80 | 53,10 | 54,46 | -3,27% | 1.764.252,00 |
| 28.04.2026 | 56,32 | 56,78 | 55,88 | 56,30 | -1,09% | 457.351,00 |
| 27.04.2026 | 57,90 | 58,20 | 56,82 | 56,92 | -2,10% | 487.612,00 |
| 24.04.2026 | 58,14 | 58,42 | 57,66 | 58,14 | -0,07% | 388.080,00 |
| 23.04.2026 | 56,84 | 58,22 | 56,80 | 58,18 | 1,89% | 387.958,00 |
| 22.04.2026 | 57,64 | 57,78 | 57,04 | 57,10 | -0,94% | 458.964,00 |
| 21.04.2026 | 57,80 | 58,20 | 57,36 | 57,64 | -0,28% | 450.729,00 |
| 20.04.2026 | 58,60 | 58,70 | 57,80 | 57,80 | -1,73% | 481.666,00 |
| 17.04.2026 | 57,72 | 59,34 | 57,50 | 58,82 | 1,91% | 817.226,00 |
| 16.04.2026 | 57,44 | 57,82 | 57,16 | 57,72 | 0,42% | 515.261,00 |
| 15.04.2026 | 57,90 | 58,28 | 57,36 | 57,48 | -0,73% | 344.919,00 |
| 14.04.2026 | 58,40 | 58,60 | 57,86 | 57,90 | -0,75% | 659.715,00 |
| 13.04.2026 | 57,78 | 58,34 | 57,42 | 58,34 | 1,99% | 651.116,00 |
| 10.04.2026 | 57,26 | 57,90 | 57,08 | 57,20 | -0,10% | 610.909,00 |
| 09.04.2026 | 56,76 | 57,26 | 56,56 | 57,26 | 0,70% | 485.241,00 |
| 08.04.2026 | 56,60 | 57,16 | 56,28 | 56,86 | 3,61% | 509.449,00 |
| 07.04.2026 | 55,40 | 55,46 | 54,62 | 54,88 | -0,22% | 411.199,00 |
| 02.04.2026 | 54,54 | 55,06 | 53,86 | 55,00 | 0,04% | 430.813,00 |
| 01.04.2026 | 55,94 | 56,18 | 54,98 | 54,98 | 0,37% | 1.195.928,00 |
| 31.03.2026 | 55,14 | 55,44 | 54,50 | 54,78 | -1,12% | 756.438,00 |
| 30.03.2026 | 55,00 | 55,70 | 54,80 | 55,40 | 0,69% | 684.773,00 |
| 27.03.2026 | 55,34 | 55,68 | 54,86 | 55,02 | -0,58% | 600.589,00 |
| 26.03.2026 | 55,28 | 55,66 | 54,72 | 55,34 | -0,40% | 683.904,00 |
| 25.03.2026 | 54,80 | 55,64 | 54,76 | 55,56 | 2,43% | 624.466,00 |
| 24.03.2026 | 55,14 | 55,46 | 54,14 | 54,24 | -1,63% | 587.817,00 |
| 23.03.2026 | 53,72 | 55,76 | 53,18 | 55,14 | 1,06% | 952.743,00 |
| 20.03.2026 | 55,02 | 55,30 | 54,36 | 54,56 | -0,40% | 2.801.939,00 |
| 19.03.2026 | 55,90 | 55,90 | 54,28 | 54,78 | -3,69% | 1.156.663,00 |
| 18.03.2026 | 57,60 | 57,64 | 56,36 | 56,88 | -0,63% | 784.968,00 |
| 17.03.2026 | 56,26 | 58,28 | 56,26 | 57,24 | 1,85% | 1.125.964,00 |
| 16.03.2026 | 55,82 | 56,64 | 55,42 | 56,20 | 0,68% | 637.390,00 |
| 13.03.2026 | 56,22 | 56,30 | 55,48 | 55,82 | -0,82% | 530.962,00 |
| 12.03.2026 | 56,04 | 56,40 | 55,66 | 56,28 | 0,64% | 876.589,00 |
| 11.03.2026 | 56,66 | 56,66 | 55,92 | 55,92 | -1,55% | 1.149.741,00 |
| 10.03.2026 | 57,62 | 57,86 | 56,74 | 56,80 | 0,53% | 1.224.108,00 |
| 09.03.2026 | 57,20 | 57,20 | 56,26 | 56,50 | -2,42% | 908.270,00 |
| 06.03.2026 | 58,68 | 58,86 | 57,54 | 57,90 | -3,72% | 973.453,00 |
| 05.03.2026 | 60,50 | 61,00 | 60,14 | 60,14 | -0,76% | 794.037,00 |
| 04.03.2026 | 61,14 | 61,60 | 60,46 | 60,60 | -0,26% | 720.050,00 |
| 03.03.2026 | 63,00 | 63,06 | 60,76 | 60,76 | -4,22% | 794.438,00 |
| 02.03.2026 | 63,00 | 64,14 | 62,70 | 63,44 | -0,91% | 608.260,00 |
| 27.02.2026 | 63,34 | 64,42 | 63,06 | 64,02 | 1,07% | 826.536,00 |
| 26.02.2026 | 62,62 | 63,48 | 62,42 | 63,34 | 1,15% | 387.909,00 |
| 25.02.2026 | 63,90 | 64,06 | 62,50 | 62,62 | -2,00% | 765.999,00 |
| 24.02.2026 | 63,00 | 64,42 | 62,90 | 63,90 | 0,73% | 841.146,00 |
| 23.02.2026 | 63,22 | 63,56 | 63,00 | 63,44 | 0,35% | 853.856,00 |
| 20.02.2026 | 63,16 | 63,50 | 62,38 | 63,22 | 0,70% | 413.219,00 |
| 19.02.2026 | 63,62 | 63,86 | 62,42 | 62,78 | -1,60% | 587.188,00 |
| 18.02.2026 | 63,70 | 64,26 | 63,28 | 63,80 | 0,16% | 789.465,00 |
| 17.02.2026 | 62,08 | 63,70 | 61,96 | 63,70 | 2,61% | 913.062,00 |
| 16.02.2026 | 61,28 | 62,18 | 60,98 | 62,08 | 2,78% | 610.066,00 |
| 13.02.2026 | 58,98 | 60,76 | 58,90 | 60,40 | 2,65% | 738.038,00 |
| 12.02.2026 | 59,78 | 59,80 | 58,74 | 58,84 | -0,88% | 871.965,00 |
| 11.02.2026 | 59,80 | 59,84 | 58,26 | 59,36 | -0,80% | 776.813,00 |
| 10.02.2026 | 59,68 | 59,84 | 59,18 | 59,84 | 0,71% | 678.118,00 |
| 09.02.2026 | 59,56 | 59,98 | 58,68 | 59,42 | -1,03% | 703.344,00 |
| 06.02.2026 | 62,98 | 62,98 | 59,56 | 60,04 | -5,54% | 1.111.104,00 |
| 05.02.2026 | 62,82 | 63,64 | 62,58 | 63,56 | 0,82% | 841.567,00 |
| 04.02.2026 | 62,54 | 63,12 | 62,36 | 63,04 | 0,86% | 556.275,00 |
| 03.02.2026 | 61,76 | 62,50 | 61,38 | 62,50 | 1,79% | 365.644,00 |
| 02.02.2026 | 60,82 | 61,62 | 60,72 | 61,40 | 1,29% | 475.157,00 |
| 30.01.2026 | 60,48 | 61,06 | 60,36 | 60,62 | -0,26% | 530.902,00 |
| 29.01.2026 | 60,80 | 61,22 | 60,28 | 60,78 | 0,20% | 439.708,00 |
| 28.01.2026 | 61,76 | 61,94 | 60,00 | 60,66 | -1,78% | 635.457,00 |