90,975€
0,75%
Echtzeit-Aktienkurs Konecranes Oyj
Bid:
Ask:
Aktienkurse zur Konecranes Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 90,13 | 90,98 | 89,18 | 90,05 | -0,28% | - |
| 15.12.2025 | 90,30 | 90,75 | 89,50 | 90,30 | 0,00% | 83.945,00 |
| 12.12.2025 | 90,90 | 92,20 | 90,30 | 90,30 | -0,66% | 107.702,00 |
| 11.12.2025 | 90,00 | 91,20 | 89,85 | 90,90 | 1,39% | 151.737,00 |
| 10.12.2025 | 89,65 | 90,80 | 89,25 | 89,65 | -0,11% | 92.084,00 |
| 09.12.2025 | 90,60 | 90,85 | 89,45 | 89,75 | -0,94% | 132.880,00 |
| 08.12.2025 | 90,00 | 90,80 | 89,60 | 90,60 | 1,40% | 101.502,00 |
| 05.12.2025 | 89,90 | 90,15 | 89,25 | 89,35 | -0,22% | 73.467,00 |
| 04.12.2025 | 89,10 | 89,90 | 88,35 | 89,55 | 1,30% | 79.648,00 |
| 03.12.2025 | 88,40 | 89,10 | 87,95 | 88,40 | 0,06% | 65.000,00 |
| 02.12.2025 | 88,35 | 88,50 | 87,10 | 88,35 | -0,39% | 113.602,00 |
| 01.12.2025 | 87,95 | 88,70 | 87,35 | 88,70 | 0,51% | 105.375,00 |
| 28.11.2025 | 87,80 | 89,15 | 87,60 | 88,25 | 0,51% | 152.046,00 |
| 27.11.2025 | 86,35 | 87,80 | 86,35 | 87,80 | 1,80% | 109.120,00 |
| 26.11.2025 | 85,35 | 86,70 | 85,10 | 86,25 | 1,71% | 137.273,00 |
| 25.11.2025 | 83,00 | 84,80 | 82,55 | 84,80 | 2,54% | 150.453,00 |
| 24.11.2025 | 82,25 | 83,40 | 82,00 | 82,70 | 1,16% | 190.225,00 |
| 21.11.2025 | 81,20 | 81,75 | 80,25 | 81,75 | -0,91% | 92.945,00 |
| 20.11.2025 | 83,00 | 83,60 | 82,35 | 82,50 | 0,92% | 55.550,00 |
| 19.11.2025 | 81,20 | 83,55 | 81,05 | 81,75 | 0,68% | 81.493,00 |
| 18.11.2025 | 81,90 | 82,75 | 81,00 | 81,20 | -2,46% | 86.001,00 |
| 17.11.2025 | 83,25 | 83,70 | 82,80 | 83,25 | -0,24% | 56.074,00 |
| 14.11.2025 | 83,70 | 84,05 | 82,20 | 83,45 | 0,91% | 93.329,00 |
| 13.11.2025 | 84,50 | 84,65 | 82,65 | 82,70 | -1,96% | 73.475,00 |
| 12.11.2025 | 84,75 | 84,90 | 83,80 | 84,35 | -0,24% | 81.390,00 |
| 11.11.2025 | 83,85 | 84,75 | 83,40 | 84,55 | 0,83% | 105.742,00 |
| 10.11.2025 | 83,75 | 84,25 | 83,20 | 83,85 | 1,21% | 75.023,00 |
| 07.11.2025 | 82,40 | 83,90 | 82,00 | 82,85 | 0,36% | 79.127,00 |
| 06.11.2025 | 83,10 | 83,95 | 82,15 | 82,55 | -1,08% | 105.885,00 |
| 05.11.2025 | 83,80 | 84,40 | 83,10 | 83,45 | -1,13% | 92.376,00 |
| 04.11.2025 | 85,50 | 85,50 | 83,75 | 84,40 | -2,26% | 77.722,00 |
| 03.11.2025 | 86,00 | 87,10 | 85,25 | 86,35 | 0,88% | 117.381,00 |
| 31.10.2025 | 85,50 | 86,20 | 84,50 | 85,60 | 0,59% | 138.868,00 |
| 30.10.2025 | 85,65 | 85,80 | 84,65 | 85,10 | -0,35% | 93.034,00 |
| 29.10.2025 | 84,80 | 85,65 | 84,30 | 85,40 | 0,59% | 192.180,00 |
| 28.10.2025 | 85,00 | 85,30 | 84,05 | 84,90 | -0,59% | 72.472,00 |
| 27.10.2025 | 84,15 | 85,85 | 83,50 | 85,40 | 1,79% | 142.133,00 |
| 24.10.2025 | 81,85 | 83,95 | 80,70 | 83,90 | 2,50% | 270.344,00 |
| 23.10.2025 | 70,35 | 82,20 | 69,10 | 81,85 | 16,35% | 392.384,00 |
| 22.10.2025 | 71,05 | 71,60 | 70,25 | 70,35 | -1,19% | 101.646,00 |
| 21.10.2025 | 70,55 | 71,75 | 70,30 | 71,20 | 1,14% | 154.516,00 |
| 20.10.2025 | 69,45 | 70,50 | 69,20 | 70,40 | 1,37% | 106.163,00 |
| 17.10.2025 | 67,85 | 70,00 | 67,50 | 69,45 | 0,36% | 209.978,00 |
| 16.10.2025 | 68,20 | 69,20 | 67,30 | 69,20 | 1,99% | 116.712,00 |
| 15.10.2025 | 68,15 | 68,70 | 67,85 | 67,85 | -0,22% | 80.705,00 |
| 14.10.2025 | 67,60 | 68,05 | 66,90 | 68,00 | -0,07% | 68.387,00 |
| 13.10.2025 | 66,45 | 68,05 | 66,45 | 68,05 | 2,56% | 86.017,00 |
| 10.10.2025 | 69,15 | 69,40 | 66,35 | 66,35 | -4,05% | 139.053,00 |
| 09.10.2025 | 71,75 | 71,75 | 69,15 | 69,15 | -3,42% | 124.535,00 |
| 08.10.2025 | 71,70 | 71,85 | 70,95 | 71,60 | -0,14% | 48.561,00 |
| 07.10.2025 | 72,20 | 72,25 | 71,00 | 71,70 | -0,69% | 77.215,00 |
| 06.10.2025 | 71,60 | 72,60 | 70,95 | 72,20 | 0,63% | 57.731,00 |
| 03.10.2025 | 70,70 | 71,75 | 70,00 | 71,75 | 1,63% | 52.072,00 |
| 02.10.2025 | 69,80 | 71,05 | 69,80 | 70,60 | 1,73% | 89.424,00 |
| 01.10.2025 | 70,30 | 70,40 | 69,40 | 69,40 | -1,14% | 81.050,00 |
| 30.09.2025 | 68,95 | 70,35 | 68,70 | 70,20 | 1,74% | 92.977,00 |
| 29.09.2025 | 69,50 | 69,80 | 68,45 | 69,00 | -1,15% | 79.970,00 |
| 26.09.2025 | 69,25 | 70,50 | 69,00 | 69,80 | 1,38% | 75.084,00 |
| 25.09.2025 | 70,50 | 71,00 | 68,20 | 68,85 | -2,13% | 123.981,00 |
| 24.09.2025 | 72,15 | 72,20 | 70,30 | 70,35 | -2,09% | 94.480,00 |
| 23.09.2025 | 72,50 | 73,25 | 71,85 | 71,85 | -0,62% | 64.366,00 |
| 22.09.2025 | 72,95 | 72,95 | 71,55 | 72,30 | -0,89% | 57.695,00 |
| 19.09.2025 | 73,15 | 73,15 | 72,40 | 72,95 | -0,14% | 133.221,00 |
| 18.09.2025 | 72,75 | 73,75 | 72,75 | 73,05 | 0,76% | 58.185,00 |
| 17.09.2025 | 74,00 | 74,20 | 72,35 | 72,50 | -1,63% | 88.222,00 |
| 16.09.2025 | 75,60 | 75,70 | 73,70 | 73,70 | -2,64% | 76.912,00 |
| 15.09.2025 | 76,20 | 76,55 | 75,30 | 75,70 | -0,26% | 35.443,00 |
| 12.09.2025 | 76,80 | 77,05 | 75,85 | 75,90 | -1,04% | 49.092,00 |
| 11.09.2025 | 75,00 | 76,95 | 74,80 | 76,70 | 2,27% | 106.809,00 |
| 10.09.2025 | 74,35 | 75,05 | 74,10 | 75,00 | 0,87% | 66.507,00 |
| 09.09.2025 | 75,05 | 75,35 | 74,15 | 74,35 | -0,87% | 52.951,00 |
| 08.09.2025 | 73,30 | 75,00 | 73,30 | 75,00 | 2,60% | 100.198,00 |
| 05.09.2025 | 72,15 | 73,40 | 72,15 | 73,10 | 1,60% | 73.367,00 |
| 04.09.2025 | 71,75 | 72,10 | 71,20 | 71,95 | 0,07% | 41.617,00 |
| 03.09.2025 | 71,90 | 73,00 | 71,45 | 71,90 | 1,13% | 87.525,00 |
| 02.09.2025 | 73,55 | 74,30 | 70,25 | 71,10 | -3,27% | 127.361,00 |
| 01.09.2025 | 73,50 | 74,85 | 72,80 | 73,50 | 4,40% | 178.275,00 |
| 29.08.2025 | 71,65 | 72,25 | 70,40 | 70,40 | -1,74% | 93.890,00 |
| 28.08.2025 | 71,95 | 72,30 | 71,50 | 71,65 | -0,35% | 32.274,00 |
| 27.08.2025 | 72,60 | 72,60 | 71,40 | 71,90 | -0,96% | 42.435,00 |
| 26.08.2025 | 72,65 | 73,25 | 71,85 | 72,60 | -0,07% | 89.154,00 |
| 25.08.2025 | 73,65 | 73,75 | 72,65 | 72,65 | -1,76% | 42.988,00 |
| 22.08.2025 | 72,65 | 73,95 | 72,50 | 73,95 | 1,79% | 30.037,00 |
| 21.08.2025 | 73,40 | 73,50 | 72,45 | 72,65 | -1,02% | 43.221,00 |
| 20.08.2025 | 73,70 | 74,00 | 72,85 | 73,40 | -1,14% | 50.255,00 |
| 19.08.2025 | 73,65 | 75,00 | 73,20 | 74,25 | 1,43% | 70.947,00 |
| 18.08.2025 | 73,85 | 73,90 | 72,75 | 73,20 | -0,61% | 93.286,00 |
| 15.08.2025 | 73,85 | 74,25 | 73,35 | 73,65 | -0,14% | 31.497,00 |
| 14.08.2025 | 73,50 | 74,10 | 72,90 | 73,75 | 0,61% | 81.193,00 |
| 13.08.2025 | 74,70 | 75,30 | 73,30 | 73,30 | -1,61% | 84.732,00 |
| 12.08.2025 | 74,20 | 74,65 | 73,80 | 74,50 | 0,40% | 68.601,00 |
| 11.08.2025 | 74,75 | 74,95 | 74,05 | 74,20 | -0,74% | 55.715,00 |
| 08.08.2025 | 73,70 | 74,75 | 73,05 | 74,75 | 1,63% | 61.686,00 |
| 07.08.2025 | 72,90 | 74,10 | 72,90 | 73,55 | 1,10% | 76.195,00 |
| 06.08.2025 | 73,90 | 74,75 | 72,10 | 72,75 | -1,29% | 97.924,00 |
| 05.08.2025 | 72,60 | 73,95 | 72,60 | 73,70 | 1,94% | 64.292,00 |
| 04.08.2025 | 72,30 | 72,95 | 72,25 | 72,30 | 0,28% | 57.587,00 |
| 01.08.2025 | 73,10 | 73,15 | 71,80 | 72,10 | -1,64% | 78.948,00 |
| 31.07.2025 | 75,50 | 75,50 | 73,30 | 73,30 | -2,98% | 143.870,00 |
| 30.07.2025 | 73,80 | 76,25 | 73,80 | 75,55 | 7,01% | 94.952,00 |