58,320€
0,83%
Echtzeit-Aktienkurs KONE OYJ B O.N.
Bid:
Ask:
Aktienkurse zur KONE OYJ B O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 57,76 | 58,20 | 57,46 | 58,20 | 0,62% | 437.562,00 |
| 12.11.2026 | 57,56 | 58,10 | 57,50 | 57,84 | 0,56% | 526.390,00 |
| 11.11.2026 | 57,64 | 58,02 | 57,22 | 57,52 | -0,55% | 392.886,00 |
| 10.11.2026 | 58,60 | 58,60 | 57,52 | 57,84 | -0,14% | 414.584,00 |
| 09.11.2026 | 58,24 | 58,68 | 57,92 | 57,92 | -0,55% | 531.657,00 |
| 06.11.2026 | 58,18 | 58,46 | 57,42 | 58,24 | -1,25% | 655.161,00 |
| 05.11.2026 | 58,70 | 58,98 | 57,92 | 58,98 | 1,10% | 1.448.297,00 |
| 04.11.2026 | 56,18 | 58,34 | 55,98 | 58,34 | 3,29% | 798.440,00 |
| 03.11.2026 | 56,00 | 57,02 | 55,94 | 56,48 | 0,25% | 535.164,00 |
| 02.11.2026 | 55,10 | 56,34 | 55,08 | 56,34 | 1,88% | 504.636,00 |
| 30.10.2026 | 54,70 | 55,50 | 54,44 | 55,30 | 1,51% | 730.433,00 |
| 29.10.2026 | 54,92 | 55,02 | 53,64 | 54,48 | -0,37% | 652.424,00 |
| 28.10.2026 | 54,42 | 54,98 | 53,34 | 54,68 | -3,15% | 1.140.197,00 |
| 27.10.2026 | 56,56 | 56,80 | 56,10 | 56,46 | -0,18% | 540.234,00 |
| 26.10.2026 | 56,32 | 56,96 | 55,98 | 56,56 | 0,43% | 575.199,00 |
| 23.10.2026 | 56,00 | 56,74 | 55,56 | 56,32 | 0,50% | 1.034.336,00 |
| 22.10.2026 | 53,94 | 56,04 | 53,94 | 56,04 | 3,97% | 1.126.268,00 |
| 21.10.2026 | 53,62 | 54,38 | 53,06 | 53,90 | -0,26% | 867.044,00 |
| 20.10.2026 | 54,80 | 54,92 | 54,04 | 54,04 | -1,39% | 880.116,00 |
| 19.10.2026 | 55,26 | 55,58 | 54,56 | 54,80 | -0,83% | 704.808,00 |
| 16.10.2026 | 54,36 | 55,26 | 53,98 | 55,26 | 1,39% | 536.257,00 |
| 15.10.2026 | 53,78 | 54,50 | 53,14 | 54,50 | 1,57% | 1.110.818,00 |
| 14.10.2026 | 53,78 | 54,10 | 53,46 | 53,66 | -0,15% | 609.012,00 |
| 13.10.2026 | 53,50 | 53,76 | 53,24 | 53,74 | 0,49% | 398.240,00 |
| 12.10.2026 | 53,38 | 53,54 | 53,10 | 53,48 | 0,98% | 475.499,00 |
| 09.10.2026 | 52,26 | 53,10 | 52,14 | 52,96 | 2,00% | 647.152,00 |
| 08.10.2026 | 52,20 | 52,64 | 51,90 | 51,92 | -0,84% | 821.501,00 |
| 07.10.2026 | 52,98 | 53,16 | 52,26 | 52,36 | 0,77% | 726.069,00 |
| 06.10.2026 | 51,00 | 52,26 | 50,94 | 51,96 | 2,53% | 535.577,00 |
| 05.10.2026 | 51,00 | 51,18 | 50,36 | 50,68 | -0,47% | 539.550,00 |
| 02.10.2026 | 50,68 | 51,70 | 50,64 | 50,92 | 0,79% | 395.779,00 |
| 01.10.2026 | 51,06 | 51,28 | 50,36 | 50,52 | -1,29% | 522.758,00 |
| 30.09.2026 | 52,52 | 52,70 | 51,18 | 51,18 | -1,84% | 600.863,00 |
| 29.09.2026 | 51,70 | 52,66 | 51,54 | 52,14 | 0,81% | 570.244,00 |
| 28.09.2026 | 51,60 | 52,08 | 51,60 | 51,72 | 0,43% | 327.732,00 |
| 25.09.2026 | 51,32 | 52,10 | 51,32 | 51,50 | 0,70% | 455.548,00 |
| 24.09.2026 | 51,26 | 51,98 | 51,14 | 51,14 | -0,81% | 518.847,00 |
| 23.09.2026 | 52,44 | 52,56 | 51,32 | 51,56 | -1,60% | 451.274,00 |
| 22.09.2026 | 50,66 | 52,62 | 50,66 | 52,40 | 3,43% | 650.327,00 |
| 21.09.2026 | 50,36 | 51,10 | 50,36 | 50,66 | 0,76% | 548.004,00 |
| 18.09.2026 | 50,28 | 50,68 | 50,06 | 50,28 | -0,36% | 1.796.495,00 |
| 17.09.2026 | 50,54 | 50,78 | 50,32 | 50,46 | 0,60% | 611.429,00 |
| 16.09.2026 | 50,16 | 50,34 | 49,79 | 50,16 | 0,20% | 327.489,00 |
| 15.09.2026 | 49,93 | 50,28 | 49,56 | 50,06 | 0,26% | 320.499,00 |
| 14.09.2026 | 49,60 | 49,97 | 49,07 | 49,93 | 0,58% | 390.437,00 |
| 11.09.2026 | 49,96 | 50,10 | 49,64 | 49,64 | -0,32% | 380.511,00 |
| 10.09.2026 | 49,68 | 50,32 | 49,64 | 49,80 | 0,04% | 566.156,00 |
| 09.09.2026 | 50,60 | 50,90 | 49,78 | 49,78 | -1,70% | 517.785,00 |
| 08.09.2026 | 50,98 | 51,20 | 50,64 | 50,64 | -0,55% | 403.554,00 |
| 07.09.2026 | 51,50 | 51,62 | 50,64 | 50,92 | -1,13% | 365.921,00 |
| 04.09.2026 | 51,48 | 51,78 | 51,06 | 51,50 | -0,43% | 409.311,00 |
| 03.09.2026 | 51,50 | 51,84 | 51,30 | 51,72 | 0,27% | 469.913,00 |
| 02.09.2026 | 51,54 | 51,72 | 51,22 | 51,58 | -0,08% | 372.031,00 |
| 01.09.2026 | 52,76 | 52,76 | 51,42 | 51,62 | -2,20% | 829.102,00 |
| 31.08.2026 | 52,32 | 52,78 | 51,84 | 52,78 | 0,92% | 2.019.944,00 |
| 28.08.2026 | 53,00 | 53,26 | 52,30 | 52,30 | -1,21% | 560.188,00 |
| 27.08.2026 | 52,92 | 53,46 | 52,64 | 52,94 | 0,15% | 654.016,00 |
| 26.08.2026 | 52,16 | 53,48 | 52,16 | 52,86 | 0,65% | 770.021,00 |
| 25.08.2026 | 52,10 | 52,76 | 52,06 | 52,52 | 0,81% | 400.281,00 |
| 24.08.2026 | 52,00 | 52,34 | 51,86 | 52,10 | 0,39% | 575.174,00 |
| 21.08.2026 | 50,90 | 52,18 | 50,74 | 51,90 | 2,08% | 948.218,00 |
| 20.08.2026 | 50,02 | 50,84 | 49,97 | 50,84 | 1,64% | 442.278,00 |
| 19.08.2026 | 49,51 | 50,06 | 49,40 | 50,02 | 0,89% | 540.815,00 |
| 18.08.2026 | 50,02 | 50,04 | 49,45 | 49,58 | -0,76% | 577.871,00 |
| 17.08.2026 | 50,10 | 50,30 | 49,96 | 49,96 | -0,28% | 418.261,00 |
| 14.08.2026 | 50,26 | 50,50 | 49,82 | 50,10 | 0,00% | 580.641,00 |
| 13.08.2026 | 50,30 | 50,78 | 50,08 | 50,10 | -0,52% | 757.083,00 |
| 12.08.2026 | 51,40 | 51,40 | 50,22 | 50,36 | -2,02% | 389.205,00 |
| 11.08.2026 | 51,20 | 51,52 | 51,00 | 51,40 | 0,00% | 658.972,00 |
| 10.08.2026 | 51,34 | 51,52 | 50,98 | 51,40 | 0,12% | 651.976,00 |
| 07.08.2026 | 51,36 | 51,68 | 51,04 | 51,34 | -0,04% | 579.464,00 |
| 06.08.2026 | 51,20 | 51,74 | 51,16 | 51,36 | 0,59% | 336.097,00 |
| 05.08.2026 | 50,92 | 51,36 | 50,80 | 51,06 | 0,67% | 690.013,00 |
| 04.08.2026 | 50,46 | 50,90 | 50,36 | 50,72 | 0,88% | 751.144,00 |
| 03.08.2026 | 50,30 | 50,88 | 50,16 | 50,28 | 0,36% | 787.506,00 |
| 31.07.2026 | 49,41 | 50,32 | 49,40 | 50,10 | 1,40% | 804.719,00 |
| 30.07.2026 | 50,54 | 50,78 | 49,41 | 49,41 | -2,24% | 684.921,00 |
| 29.07.2026 | 50,96 | 51,06 | 50,16 | 50,54 | -1,02% | 772.074,00 |
| 28.07.2026 | 49,94 | 51,14 | 49,90 | 51,06 | 2,45% | 1.111.004,00 |
| 27.07.2026 | 48,98 | 50,02 | 48,97 | 49,84 | 1,92% | 798.820,00 |
| 24.07.2026 | 47,72 | 48,90 | 47,64 | 48,90 | 2,77% | 792.591,00 |
| 23.07.2026 | 47,64 | 48,19 | 47,16 | 47,58 | 1,84% | 999.763,00 |
| 22.07.2026 | 49,26 | 49,26 | 46,22 | 46,72 | -3,07% | 1.730.674,00 |
| 21.07.2026 | 49,00 | 49,04 | 48,10 | 48,20 | -1,69% | 1.020.177,00 |
| 20.07.2026 | 49,19 | 49,46 | 49,03 | 49,03 | -0,71% | 420.153,00 |
| 17.07.2026 | 49,59 | 50,22 | 49,23 | 49,38 | -0,30% | 669.538,00 |
| 16.07.2026 | 48,48 | 49,53 | 48,40 | 49,53 | 2,17% | 597.584,00 |
| 15.07.2026 | 49,05 | 49,10 | 48,42 | 48,48 | -1,02% | 398.546,00 |
| 14.07.2026 | 49,62 | 49,69 | 48,85 | 48,98 | -1,29% | 675.584,00 |
| 13.07.2026 | 49,46 | 49,94 | 49,27 | 49,62 | 0,18% | 338.991,00 |
| 10.07.2026 | 49,40 | 49,68 | 49,20 | 49,53 | 0,61% | 636.448,00 |
| 09.07.2026 | 50,10 | 50,16 | 49,22 | 49,23 | -1,48% | 838.432,00 |
| 08.07.2026 | 50,42 | 50,50 | 49,75 | 49,97 | -0,89% | 1.189.287,00 |
| 07.07.2026 | 50,76 | 51,12 | 50,32 | 50,42 | -0,36% | 468.882,00 |
| 06.07.2026 | 50,94 | 51,16 | 50,44 | 50,60 | -0,67% | 426.412,00 |
| 03.07.2026 | 51,02 | 51,28 | 50,60 | 50,94 | -0,16% | 359.811,00 |
| 02.07.2026 | 50,16 | 51,04 | 50,16 | 51,02 | 1,71% | 594.734,00 |
| 01.07.2026 | 49,80 | 50,16 | 49,69 | 50,16 | 0,80% | 649.644,00 |
| 30.06.2026 | 49,70 | 50,04 | 49,43 | 49,76 | 0,48% | 567.094,00 |
| 29.06.2026 | 49,96 | 50,12 | 49,27 | 49,52 | -0,88% | 635.846,00 |