63,690€
0,55%
Echtzeit-Aktienkurs KONE OYJ B O.N.
Bid:
Ask:
Aktienkurse zur KONE OYJ B O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 63,34 | 64,42 | 63,06 | 64,02 | 1,07% | 826.750,00 |
| 26.02.2026 | 62,62 | 63,48 | 62,42 | 63,34 | 1,15% | 387.475,00 |
| 25.02.2026 | 63,90 | 64,06 | 62,50 | 62,62 | -2,00% | 766.276,00 |
| 24.02.2026 | 63,00 | 64,42 | 62,90 | 63,90 | 0,73% | 841.334,00 |
| 23.02.2026 | 63,22 | 63,56 | 63,00 | 63,44 | 0,35% | 854.326,00 |
| 20.02.2026 | 63,16 | 63,50 | 62,38 | 63,22 | 0,70% | 413.328,00 |
| 19.02.2026 | 63,62 | 63,86 | 62,42 | 62,78 | -1,60% | 587.454,00 |
| 18.02.2026 | 63,70 | 64,26 | 63,28 | 63,80 | 0,16% | 789.454,00 |
| 17.02.2026 | 62,08 | 63,70 | 61,96 | 63,70 | 2,61% | 912.673,00 |
| 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% | 737.535,00 |
| 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% | 778.438,00 |
| 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% | 1.110.466,00 |
| 05.02.2026 | 62,82 | 63,64 | 62,58 | 63,56 | 0,82% | 840.619,00 |
| 04.02.2026 | 62,54 | 63,12 | 62,36 | 63,04 | 0,86% | 555.024,00 |
| 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% | 475.272,00 |
| 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% | 438.741,00 |
| 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% | 398.835,00 |
| 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% | 380.921,00 |
| 20.01.2026 | 62,16 | 62,32 | 61,34 | 61,38 | -1,51% | 590.547,00 |
| 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% | 324.004,00 |
| 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 | 1,88% | 635.078,00 |
| 05.01.2026 | 61,24 | 61,86 | 60,96 | 61,76 | 1,35% | 430.536,00 |
| 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 |
| 09.12.2025 | 59,60 | 59,60 | 58,64 | 58,68 | -1,84% | 506.169,00 |
| 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% | 280.157,00 |
| 24.11.2025 | 57,50 | 58,00 | 57,38 | 57,76 | 0,52% | 1.430.792,00 |
| 21.11.2025 | 56,24 | 57,48 | 56,08 | 57,46 | 1,23% | 782.592,00 |
| 20.11.2025 | 56,84 | 57,02 | 56,54 | 56,76 | 0,67% | 443.283,00 |
| 19.11.2025 | 56,84 | 56,98 | 56,38 | 56,38 | -0,88% | 383.695,00 |
| 18.11.2025 | 57,56 | 57,56 | 56,84 | 56,88 | -1,66% | 255.275,00 |
| 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% | 327.175,00 |
| 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% | 318.672,00 |
| 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% | 558.057,00 |
| 28.10.2025 | 58,86 | 58,94 | 58,10 | 58,54 | -0,54% | 406.027,00 |
| 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% | 691.394,00 |
| 22.10.2025 | 56,74 | 58,08 | 56,60 | 57,90 | 2,04% | 992.995,00 |
| 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% | 702.089,00 |
| 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% | 350.442,00 |
| 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% | 490.744,00 |
| 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 |