51,800€
-0,73%
Echtzeit-Aktienkurs KONE Corp. (New)
Bid:
Ask:
Aktienkurse zur KONE Corp. (New) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 52,16 | 52,37 | 51,84 | 51,92 | -0,50% | - |
| 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 |
| 27.01.2026 | 61,76 | 62,60 | 61,74 | 61,76 | 0,00% | 468.702,00 |
| 26.01.2026 | 61,92 | 62,36 | 61,32 | 61,76 | -0,74% | 453.127,00 |
| 23.01.2026 | 63,00 | 63,00 | 62,22 | 62,22 | -0,99% | 398.823,00 |
| 22.01.2026 | 62,14 | 63,02 | 61,88 | 62,84 | 1,85% | 454.368,00 |
| 21.01.2026 | 61,26 | 61,80 | 60,88 | 61,70 | 0,52% | 380.778,00 |
| 20.01.2026 | 62,16 | 62,32 | 61,34 | 61,38 | -1,51% | 590.297,00 |
| 19.01.2026 | 62,36 | 62,66 | 61,92 | 62,32 | -1,08% | 404.381,00 |
| 16.01.2026 | 62,96 | 63,30 | 62,44 | 63,00 | 0,29% | 494.510,00 |
| 15.01.2026 | 62,30 | 63,08 | 62,10 | 62,82 | 0,90% | 323.869,00 |
| 14.01.2026 | 62,20 | 62,48 | 61,84 | 62,26 | 0,23% | 476.386,00 |
| 13.01.2026 | 62,00 | 62,28 | 61,46 | 62,12 | 1,07% | 410.247,00 |
| 12.01.2026 | 62,02 | 62,12 | 61,22 | 61,46 | -0,90% | 384.112,00 |
| 09.01.2026 | 62,24 | 62,42 | 61,20 | 62,02 | -0,35% | 447.189,00 |
| 08.01.2026 | 62,92 | 63,06 | 61,74 | 62,24 | -1,08% | 449.436,00 |
| 07.01.2026 | 61,00 | 63,02 | 61,00 | 62,92 | 1,47% | 635.093,00 |
| 06.01.2026 | 61,64 | 62,11 | 61,61 | 62,01 | 0,40% | - |
| 05.01.2026 | 61,24 | 61,86 | 60,96 | 61,76 | 1,35% | 429.637,00 |
| 02.01.2026 | 60,26 | 60,96 | 60,26 | 60,94 | 0,63% | 424.178,00 |
| 30.12.2025 | 60,46 | 60,80 | 60,28 | 60,56 | 0,46% | 293.715,00 |
| 29.12.2025 | 60,24 | 60,42 | 59,94 | 60,28 | -0,13% | 349.670,00 |
| 23.12.2025 | 60,30 | 60,82 | 60,24 | 60,36 | 0,10% | 217.185,00 |
| 22.12.2025 | 60,50 | 60,62 | 60,22 | 60,30 | -0,33% | 242.791,00 |
| 19.12.2025 | 59,98 | 60,54 | 59,98 | 60,50 | 0,60% | 1.095.276,00 |
| 18.12.2025 | 58,98 | 60,14 | 58,92 | 60,14 | 1,66% | 807.596,00 |
| 17.12.2025 | 59,30 | 59,30 | 58,70 | 59,16 | -0,24% | 473.892,00 |
| 16.12.2025 | 60,00 | 60,14 | 59,30 | 59,30 | -0,97% | 434.213,00 |
| 15.12.2025 | 59,32 | 60,22 | 59,32 | 59,88 | 0,57% | 496.035,00 |
| 12.12.2025 | 59,00 | 60,00 | 58,56 | 59,54 | 1,09% | 408.327,00 |
| 11.12.2025 | 58,82 | 58,90 | 57,88 | 58,90 | 0,27% | 470.776,00 |
| 10.12.2025 | 58,52 | 58,82 | 57,94 | 58,74 | 0,10% | 523.910,00 |