48,470€
-0,31%
Echtzeit-Aktienkurs KONE OYJ B O.N.
Bid:
Ask:
Aktienkurse zur KONE OYJ B O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.08.2024 | 46,50 | 47,16 | 46,36 | 47,16 | 0,40% | 722.097,00 |
| 01.08.2024 | 47,10 | 47,38 | 46,68 | 46,97 | -0,40% | 455.706,00 |
| 31.07.2024 | 47,39 | 47,69 | 47,06 | 47,16 | 0,53% | 557.957,00 |
| 30.07.2024 | 46,48 | 47,23 | 46,38 | 46,91 | 0,97% | 1.387.247,00 |
| 29.07.2024 | 46,44 | 46,63 | 46,31 | 46,46 | 0,35% | 264.321,00 |
| 26.07.2024 | 45,59 | 46,30 | 45,52 | 46,30 | 1,47% | 481.949,00 |
| 25.07.2024 | 45,11 | 45,86 | 44,83 | 45,63 | 0,13% | 310.570,00 |
| 24.07.2024 | 46,00 | 46,00 | 44,93 | 45,57 | -1,53% | 454.504,00 |
| 23.07.2024 | 46,46 | 46,96 | 46,12 | 46,28 | -0,94% | 488.698,00 |
| 22.07.2024 | 47,20 | 47,30 | 46,53 | 46,72 | -0,57% | 638.276,00 |
| 19.07.2024 | 47,70 | 47,75 | 45,96 | 46,99 | -1,01% | 510.110,00 |
| 18.07.2024 | 46,77 | 47,53 | 46,54 | 47,47 | 0,55% | 558.154,00 |
| 17.07.2024 | 46,53 | 47,23 | 46,28 | 47,21 | 1,27% | 385.152,00 |
| 16.07.2024 | 46,59 | 46,71 | 46,24 | 46,62 | -0,53% | 505.532,00 |
| 15.07.2024 | 47,48 | 47,64 | 46,80 | 46,87 | -1,74% | 334.581,00 |
| 12.07.2024 | 47,15 | 47,75 | 46,78 | 47,70 | 1,17% | 372.373,00 |
| 11.07.2024 | 46,80 | 47,33 | 46,62 | 47,15 | 0,99% | 384.945,00 |
| 10.07.2024 | 46,56 | 46,69 | 45,97 | 46,69 | 0,28% | 457.497,00 |
| 09.07.2024 | 46,73 | 46,90 | 46,51 | 46,56 | -0,36% | 383.434,00 |
| 08.07.2024 | 47,20 | 47,40 | 46,60 | 46,73 | -1,00% | 388.660,00 |
| 05.07.2024 | 47,67 | 47,83 | 47,20 | 47,20 | -0,78% | 244.021,00 |
| 04.07.2024 | 47,36 | 47,66 | 47,27 | 47,57 | 0,51% | 354.533,00 |
| 03.07.2024 | 46,77 | 47,54 | 46,72 | 47,33 | 1,81% | 1.087.604,00 |
| 02.07.2024 | 46,14 | 46,49 | 46,01 | 46,49 | 0,63% | 618.638,00 |
| 01.07.2024 | 46,21 | 46,64 | 46,06 | 46,20 | 0,24% | 566.089,00 |
| 28.06.2024 | 46,31 | 46,43 | 46,04 | 46,09 | -0,09% | 514.940,00 |
| 27.06.2024 | 46,04 | 46,29 | 45,54 | 46,13 | 0,13% | 553.766,00 |
| 26.06.2024 | 46,48 | 46,79 | 45,81 | 46,07 | -0,24% | 709.033,00 |
| 25.06.2024 | 46,97 | 46,97 | 46,08 | 46,18 | -1,89% | 683.476,00 |
| 24.06.2024 | 44,17 | 47,18 | 44,13 | 47,07 | 1,12% | 738.816,00 |
| 21.06.2024 | 46,41 | 46,66 | 46,05 | 46,55 | -0,19% | - |
| 20.06.2024 | 46,24 | 46,64 | 46,09 | 46,64 | 0,93% | 1.483.625,00 |
| 19.06.2024 | 45,91 | 46,51 | 45,70 | 46,21 | -0,82% | 551.327,00 |
| 18.06.2024 | 47,39 | 47,39 | 46,48 | 46,59 | -1,23% | 546.002,00 |
| 17.06.2024 | 47,21 | 47,22 | 46,47 | 47,17 | -0,15% | 533.628,00 |
| 14.06.2024 | 47,06 | 48,20 | 47,00 | 47,24 | 0,38% | 979.620,00 |
| 13.06.2024 | 47,26 | 47,26 | 46,78 | 47,06 | -0,38% | 733.180,00 |
| 12.06.2024 | 46,90 | 47,36 | 46,75 | 47,24 | 0,72% | 437.164,00 |
| 11.06.2024 | 47,06 | 47,16 | 46,64 | 46,90 | -0,26% | 605.951,00 |
| 10.06.2024 | 47,00 | 47,49 | 46,81 | 47,02 | -0,38% | 448.089,00 |
| 07.06.2024 | 46,79 | 47,21 | 46,79 | 47,20 | 0,53% | 376.608,00 |
| 06.06.2024 | 47,78 | 47,78 | 46,75 | 46,95 | -1,37% | 298.524,00 |
| 05.06.2024 | 47,38 | 47,67 | 47,27 | 47,60 | 0,46% | 313.809,00 |
| 04.06.2024 | 47,33 | 47,53 | 47,11 | 47,38 | 0,11% | 442.832,00 |
| 03.06.2024 | 47,40 | 47,96 | 47,23 | 47,33 | 1,15% | 435.516,00 |
| 31.05.2024 | 47,35 | 47,56 | 46,79 | 46,79 | -1,20% | 3.575.786,00 |
| 30.05.2024 | 47,58 | 47,68 | 47,36 | 47,36 | -0,55% | 431.581,00 |
| 29.05.2024 | 48,29 | 48,40 | 47,62 | 47,62 | -1,69% | 575.090,00 |
| 28.05.2024 | 48,84 | 48,87 | 48,28 | 48,44 | -0,70% | 396.486,00 |
| 27.05.2024 | 48,86 | 48,91 | 48,51 | 48,78 | -0,06% | 185.433,00 |
| 24.05.2024 | 48,56 | 48,88 | 47,97 | 48,81 | 0,72% | 351.377,00 |
| 23.05.2024 | 48,94 | 49,36 | 48,45 | 48,46 | -0,98% | 375.357,00 |
| 22.05.2024 | 49,00 | 49,22 | 48,70 | 48,94 | 0,04% | 416.836,00 |
| 21.05.2024 | 49,14 | 49,42 | 48,71 | 48,92 | -0,93% | 870.456,00 |
| 20.05.2024 | 50,42 | 50,58 | 49,38 | 49,38 | -1,98% | 662.998,00 |
| 17.05.2024 | 50,78 | 51,38 | 49,73 | 50,38 | -1,49% | 1.216.352,00 |
| 16.05.2024 | 49,94 | 51,14 | 49,93 | 51,14 | 2,28% | 949.286,00 |
| 15.05.2024 | 49,50 | 50,00 | 49,11 | 50,00 | 1,32% | 702.855,00 |
| 14.05.2024 | 48,83 | 49,40 | 48,78 | 49,35 | 0,88% | 552.460,00 |
| 13.05.2024 | 49,31 | 49,43 | 48,50 | 48,92 | -0,79% | 421.366,00 |
| 10.05.2024 | 48,87 | 49,65 | 48,86 | 49,31 | 2,11% | 744.223,00 |
| 09.05.2024 | 47,90 | 48,29 | 47,81 | 48,29 | 0,60% | - |
| 08.05.2024 | 48,11 | 48,64 | 47,84 | 48,00 | -0,19% | 423.288,00 |
| 07.05.2024 | 47,58 | 48,16 | 47,16 | 48,09 | 1,35% | 857.314,00 |
| 06.05.2024 | 46,77 | 47,57 | 46,70 | 47,45 | 1,74% | 438.185,00 |
| 03.05.2024 | 45,66 | 46,73 | 45,59 | 46,64 | 2,19% | 664.738,00 |
| 02.05.2024 | 45,85 | 45,85 | 45,45 | 45,64 | -0,35% | 574.484,00 |
| 30.04.2024 | 46,22 | 46,22 | 45,49 | 45,80 | -1,04% | 433.701,00 |
| 29.04.2024 | 45,54 | 46,90 | 45,54 | 46,28 | 2,23% | 716.219,00 |
| 26.04.2024 | 44,31 | 45,83 | 44,16 | 45,27 | 2,86% | 899.300,00 |
| 25.04.2024 | 44,80 | 44,83 | 43,78 | 44,01 | -1,59% | 598.262,00 |
| 24.04.2024 | 45,45 | 46,11 | 44,00 | 44,72 | 2,97% | 1.209.807,00 |
| 23.04.2024 | 43,28 | 43,93 | 43,23 | 43,43 | 0,35% | 787.556,00 |
| 22.04.2024 | 43,08 | 43,36 | 43,02 | 43,28 | 0,89% | 552.964,00 |
| 19.04.2024 | 43,00 | 43,27 | 42,59 | 42,90 | -0,76% | 507.898,00 |