63,520€
0,76%
Echtzeit-Aktienkurs KONE Corp. (New)
Bid:
Ask:
Aktienkurse zur KONE Corp. (New) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 62,82 | 63,64 | 62,58 | 63,56 | 0,82% | 833.567,00 |
| 04.02.2026 | 62,54 | 63,12 | 62,36 | 63,04 | 0,86% | 552.121,00 |
| 03.02.2026 | 61,76 | 62,50 | 61,38 | 62,50 | 1,79% | 360.549,00 |
| 02.02.2026 | 60,82 | 61,62 | 60,72 | 61,40 | 1,29% | 469.646,00 |
| 30.01.2026 | 60,48 | 61,06 | 60,36 | 60,62 | -0,20% | 528.069,00 |
| 29.01.2026 | 60,80 | 61,22 | 60,32 | 60,74 | 0,05% | 137.447,00 |
| 28.01.2026 | 61,98 | 61,98 | 60,00 | 60,71 | -1,70% | - |
| 27.01.2026 | 61,76 | 62,60 | 61,74 | 61,76 | 0,00% | 465.058,00 |
| 26.01.2026 | 61,92 | 62,36 | 61,32 | 61,76 | -0,74% | 453.088,00 |
| 23.01.2026 | 63,00 | 63,00 | 62,22 | 62,22 | -0,99% | 395.688,00 |
| 22.01.2026 | 62,14 | 63,02 | 61,88 | 62,84 | 1,85% | 451.100,00 |
| 21.01.2026 | 61,26 | 61,80 | 60,88 | 61,70 | 0,52% | 380.502,00 |
| 20.01.2026 | 62,16 | 62,32 | 61,34 | 61,38 | -1,51% | 584.325,00 |
| 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% | 492.793,00 |
| 15.01.2026 | 62,30 | 63,08 | 62,10 | 62,82 | 0,90% | 324.004,00 |
| 14.01.2026 | 62,20 | 62,48 | 61,84 | 62,26 | 0,23% | 474.150,00 |
| 13.01.2026 | 62,00 | 62,28 | 61,46 | 62,12 | 1,07% | 409.373,00 |
| 12.01.2026 | 62,02 | 62,12 | 61,22 | 61,46 | -0,90% | 382.702,00 |
| 09.01.2026 | 62,24 | 62,42 | 61,20 | 62,02 | -0,35% | 446.674,00 |
| 08.01.2026 | 62,92 | 63,06 | 61,74 | 62,24 | -1,08% | 442.948,00 |
| 07.01.2026 | 61,00 | 63,02 | 61,00 | 62,92 | 1,47% | 634.305,00 |
| 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% | 430.370,00 |
| 02.01.2026 | 60,26 | 60,96 | 60,26 | 60,94 | 0,63% | 423.139,00 |
| 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% | 803.696,00 |
| 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% | 403.831,00 |
| 11.12.2025 | 58,82 | 58,90 | 57,88 | 58,90 | 0,27% | 470.610,00 |
| 10.12.2025 | 58,52 | 58,82 | 57,94 | 58,74 | 0,10% | 523.908,00 |
| 09.12.2025 | 59,60 | 59,60 | 58,64 | 58,68 | -1,84% | 505.844,00 |
| 08.12.2025 | 59,54 | 59,78 | 59,14 | 59,78 | 0,27% | 427.775,00 |
| 05.12.2025 | 60,00 | 60,20 | 59,04 | 59,62 | -0,43% | 778.253,00 |
| 04.12.2025 | 59,98 | 60,08 | 59,56 | 59,88 | 0,34% | 486.825,00 |
| 03.12.2025 | 59,06 | 59,80 | 59,04 | 59,68 | 0,91% | 982.194,00 |
| 02.12.2025 | 58,54 | 59,14 | 58,48 | 59,14 | 0,85% | 692.396,00 |
| 01.12.2025 | 58,24 | 58,64 | 58,16 | 58,64 | 0,17% | 492.861,00 |
| 28.11.2025 | 58,38 | 58,60 | 57,98 | 58,54 | 0,31% | 613.603,00 |
| 27.11.2025 | 58,50 | 58,64 | 58,06 | 58,36 | 0,00% | 161.570,00 |
| 26.11.2025 | 57,88 | 58,54 | 57,76 | 58,36 | 0,83% | 354.780,00 |
| 25.11.2025 | 57,64 | 57,88 | 57,30 | 57,88 | 0,21% | 280.136,00 |
| 24.11.2025 | 57,50 | 58,00 | 57,38 | 57,76 | 0,52% | 1.429.890,00 |
| 21.11.2025 | 56,24 | 57,48 | 56,08 | 57,46 | 1,23% | 780.728,00 |
| 20.11.2025 | 56,84 | 57,02 | 56,54 | 56,76 | 0,67% | 442.119,00 |
| 19.11.2025 | 56,84 | 56,98 | 56,38 | 56,38 | -0,88% | 383.243,00 |
| 18.11.2025 | 57,56 | 57,56 | 56,84 | 56,88 | -1,66% | 254.437,00 |
| 17.11.2025 | 58,42 | 58,46 | 57,78 | 57,84 | -0,89% | 291.614,00 |
| 14.11.2025 | 58,50 | 58,62 | 58,04 | 58,36 | -0,24% | 324.205,00 |
| 13.11.2025 | 58,64 | 58,82 | 58,30 | 58,50 | -0,24% | 336.525,00 |
| 12.11.2025 | 58,88 | 59,06 | 58,36 | 58,64 | -0,41% | 745.237,00 |
| 11.11.2025 | 58,00 | 59,00 | 57,88 | 58,88 | 1,52% | 392.957,00 |
| 10.11.2025 | 58,68 | 58,68 | 57,72 | 58,00 | -0,89% | 381.171,00 |
| 07.11.2025 | 58,54 | 58,58 | 58,00 | 58,52 | -0,03% | 318.415,00 |
| 06.11.2025 | 58,30 | 58,96 | 58,20 | 58,54 | 0,38% | 384.770,00 |
| 05.11.2025 | 58,00 | 58,46 | 57,80 | 58,32 | 0,10% | 371.539,00 |
| 04.11.2025 | 57,16 | 58,38 | 56,92 | 58,26 | 1,25% | 576.963,00 |
| 03.11.2025 | 57,90 | 57,90 | 57,18 | 57,54 | -0,66% | 472.266,00 |
| 31.10.2025 | 58,20 | 58,34 | 57,54 | 57,92 | -0,52% | 832.994,00 |
| 30.10.2025 | 58,26 | 58,60 | 58,08 | 58,22 | -0,31% | 538.178,00 |
| 29.10.2025 | 58,86 | 59,04 | 58,14 | 58,40 | -0,24% | 557.960,00 |
| 28.10.2025 | 58,86 | 58,94 | 58,10 | 58,54 | -0,54% | 405.487,00 |
| 27.10.2025 | 58,56 | 58,86 | 58,38 | 58,86 | 0,72% | 618.159,00 |
| 24.10.2025 | 59,04 | 59,04 | 57,44 | 58,44 | -0,38% | 481.283,00 |
| 23.10.2025 | 57,90 | 60,10 | 57,90 | 58,66 | 1,31% | 689.573,00 |
| 22.10.2025 | 56,74 | 58,08 | 56,60 | 57,90 | 2,04% | 992.564,00 |
| 21.10.2025 | 56,60 | 56,88 | 56,32 | 56,74 | 0,53% | 257.043,00 |
| 20.10.2025 | 55,98 | 56,44 | 55,56 | 56,44 | 0,82% | 477.463,00 |
| 17.10.2025 | 56,56 | 56,84 | 55,76 | 55,98 | -1,82% | 701.714,00 |
| 16.10.2025 | 56,16 | 57,02 | 55,96 | 57,02 | 1,53% | 543.162,00 |
| 15.10.2025 | 55,96 | 56,28 | 55,58 | 56,16 | 0,57% | 350.006,00 |
| 14.10.2025 | 56,00 | 56,28 | 55,60 | 55,84 | -0,57% | 618.951,00 |
| 13.10.2025 | 56,54 | 56,60 | 55,76 | 56,16 | -0,67% | 568.910,00 |
| 10.10.2025 | 57,42 | 57,50 | 56,30 | 56,54 | -1,53% | 487.943,00 |
| 09.10.2025 | 57,46 | 57,66 | 57,04 | 57,42 | -0,03% | 319.986,00 |
| 08.10.2025 | 57,26 | 57,50 | 56,94 | 57,44 | 0,42% | 210.069,00 |
| 07.10.2025 | 56,14 | 57,48 | 56,14 | 57,20 | 1,89% | 286.618,00 |
| 06.10.2025 | 57,30 | 57,82 | 55,96 | 56,14 | -3,17% | 752.438,00 |
| 03.10.2025 | 57,84 | 58,00 | 57,46 | 57,98 | 0,62% | 347.339,00 |
| 02.10.2025 | 57,58 | 57,72 | 56,80 | 57,62 | 0,07% | 334.855,00 |
| 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 |