58,920€
0,65%
Echtzeit-Aktienkurs KONE Corp. (New)
Bid:
Ask:
Aktienkurse zur KONE Corp. (New) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.09.2025 | 56,92 | 57,48 | 56,86 | 57,26 | 0,46% | 399.239,00 |
| 10.09.2025 | 56,94 | 57,26 | 56,58 | 57,00 | 0,49% | 624.165,00 |
| 09.09.2025 | 56,44 | 56,82 | 56,32 | 56,72 | 0,82% | 412.912,00 |
| 08.09.2025 | 55,68 | 56,26 | 55,30 | 56,26 | 1,04% | 413.300,00 |
| 05.09.2025 | 55,04 | 55,84 | 55,02 | 55,68 | 1,20% | 472.110,00 |
| 04.09.2025 | 54,60 | 55,32 | 54,54 | 55,02 | 0,70% | 473.707,00 |
| 03.09.2025 | 54,00 | 54,64 | 53,76 | 54,64 | 1,60% | 560.300,00 |
| 02.09.2025 | 54,36 | 54,62 | 53,78 | 53,78 | -1,07% | 617.379,00 |
| 01.09.2025 | 53,70 | 54,46 | 53,68 | 54,36 | 1,19% | 408.360,00 |
| 29.08.2025 | 53,44 | 53,72 | 53,00 | 53,72 | 0,75% | 679.582,00 |
| 28.08.2025 | 53,64 | 53,74 | 52,82 | 53,32 | -0,60% | 252.271,00 |
| 27.08.2025 | 53,52 | 53,64 | 53,08 | 53,64 | -0,07% | 261.976,00 |
| 26.08.2025 | 54,12 | 54,20 | 53,54 | 53,68 | -0,85% | 552.152,00 |
| 25.08.2025 | 54,00 | 54,88 | 54,00 | 54,14 | 0,26% | 293.957,00 |
| 22.08.2025 | 53,42 | 54,12 | 53,32 | 54,00 | 0,90% | 253.259,00 |
| 21.08.2025 | 53,82 | 53,98 | 53,52 | 53,52 | -0,48% | 235.338,00 |
| 20.08.2025 | 53,36 | 54,30 | 53,30 | 53,78 | 0,79% | 319.050,00 |
| 19.08.2025 | 52,96 | 53,54 | 52,96 | 53,36 | 0,76% | 195.875,00 |
| 18.08.2025 | 52,68 | 52,96 | 52,54 | 52,96 | 0,88% | 217.001,00 |
| 15.08.2025 | 52,86 | 52,97 | 52,22 | 52,50 | -0,49% | 362.188,00 |
| 14.08.2025 | 52,90 | 52,90 | 52,56 | 52,76 | -0,11% | 375.025,00 |
| 13.08.2025 | 53,10 | 53,20 | 52,58 | 52,82 | -0,23% | 293.104,00 |
| 12.08.2025 | 52,90 | 53,08 | 52,56 | 52,94 | 0,15% | 232.019,00 |
| 11.08.2025 | 53,04 | 53,20 | 52,80 | 52,86 | -0,34% | 171.400,00 |
| 08.08.2025 | 53,60 | 53,66 | 52,88 | 53,04 | -0,86% | 370.095,00 |
| 07.08.2025 | 53,40 | 54,28 | 53,40 | 53,50 | -0,04% | 447.087,00 |
| 06.08.2025 | 53,64 | 53,90 | 53,36 | 53,52 | 0,00% | 448.000,00 |
| 05.08.2025 | 53,66 | 54,00 | 53,44 | 53,52 | -0,11% | 479.284,00 |
| 04.08.2025 | 53,34 | 54,06 | 53,18 | 53,58 | 0,75% | 355.969,00 |
| 01.08.2025 | 53,72 | 53,78 | 53,18 | 53,18 | -1,41% | 406.712,00 |
| 31.07.2025 | 53,12 | 54,18 | 53,12 | 53,94 | 1,54% | 711.468,00 |