52,425€
-6,47%
Echtzeit-Aktienkurs Konecranes Oyj
Bid:
Ask:
Aktienkurse zur Konecranes Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 54,80 | 55,55 | 51,40 | 52,43 | -6,47% | - |
| 03.04.2025 | 56,95 | 58,05 | 55,60 | 56,05 | -5,16% | 177.834,00 |
| 02.04.2025 | 59,40 | 60,00 | 58,40 | 59,10 | -0,51% | 106.421,00 |
| 01.04.2025 | 59,30 | 60,25 | 58,45 | 59,40 | 1,02% | 170.238,00 |
| 31.03.2025 | 60,80 | 60,80 | 58,05 | 58,80 | -3,61% | 255.110,00 |
| 28.03.2025 | 67,35 | 68,40 | 59,90 | 61,00 | -12,17% | 379.905,00 |
| 27.03.2025 | 71,20 | 71,30 | 68,45 | 69,45 | -3,21% | 116.341,00 |
| 26.03.2025 | 72,65 | 73,15 | 71,65 | 71,75 | -0,49% | 97.840,00 |
| 25.03.2025 | 72,25 | 72,50 | 71,15 | 72,10 | -0,41% | 81.230,00 |
| 24.03.2025 | 71,10 | 72,40 | 71,10 | 72,40 | 2,12% | 113.424,00 |
| 21.03.2025 | 70,80 | 72,00 | 70,80 | 70,90 | -0,56% | 302.720,00 |
| 20.03.2025 | 72,00 | 72,70 | 70,15 | 71,30 | -2,13% | 106.901,00 |
| 19.03.2025 | 69,05 | 72,85 | 68,80 | 72,85 | 5,43% | 215.855,00 |
| 18.03.2025 | 68,60 | 69,10 | 68,25 | 69,10 | 1,10% | 82.640,00 |
| 17.03.2025 | 68,60 | 69,30 | 68,05 | 68,35 | 0,44% | 82.434,00 |
| 14.03.2025 | 67,05 | 68,95 | 67,05 | 68,05 | 1,42% | 87.928,00 |
| 13.03.2025 | 68,00 | 68,50 | 67,10 | 67,10 | -1,76% | 64.142,00 |
| 12.03.2025 | 68,45 | 69,15 | 67,80 | 68,30 | 0,29% | 70.925,00 |
| 11.03.2025 | 68,40 | 68,90 | 67,85 | 68,10 | -0,80% | 117.109,00 |
| 10.03.2025 | 69,70 | 70,05 | 67,80 | 68,65 | -1,44% | 75.663,00 |
| 07.03.2025 | 70,55 | 70,65 | 68,90 | 69,65 | -1,83% | 81.057,00 |
| 06.03.2025 | 70,00 | 71,20 | 69,60 | 70,95 | 1,87% | 97.461,00 |
| 05.03.2025 | 67,40 | 70,35 | 67,40 | 69,65 | 4,82% | 123.561,00 |
| 04.03.2025 | 68,00 | 68,00 | 65,90 | 66,45 | -2,71% | 99.774,00 |
| 03.03.2025 | 68,75 | 69,00 | 68,30 | 68,30 | -0,29% | 64.869,00 |
| 28.02.2025 | 68,90 | 69,25 | 68,20 | 68,50 | -1,58% | 164.980,00 |
| 27.02.2025 | 70,45 | 70,90 | 69,50 | 69,60 | -1,76% | 71.958,00 |
| 26.02.2025 | 70,35 | 71,50 | 70,35 | 70,85 | 1,36% | 71.958,00 |
| 25.02.2025 | 68,50 | 70,45 | 68,50 | 69,90 | 1,60% | 77.554,00 |
| 24.02.2025 | 69,90 | 69,95 | 68,70 | 68,80 | -1,57% | 88.379,00 |
| 21.02.2025 | 71,00 | 71,65 | 69,45 | 69,90 | -1,55% | 108.277,00 |
| 20.02.2025 | 69,90 | 71,35 | 69,90 | 71,00 | 1,57% | 118.907,00 |
| 19.02.2025 | 70,50 | 71,40 | 69,50 | 69,90 | -0,85% | 99.486,00 |
| 18.02.2025 | 70,35 | 70,65 | 69,85 | 70,50 | 0,21% | 70.397,00 |
| 17.02.2025 | 69,35 | 70,50 | 69,05 | 70,35 | 1,22% | 89.015,00 |
| 14.02.2025 | 69,75 | 70,35 | 68,60 | 69,50 | -0,57% | 114.941,00 |
| 13.02.2025 | 69,00 | 69,90 | 68,25 | 69,90 | 1,30% | 130.873,00 |
| 12.02.2025 | 67,50 | 69,00 | 67,45 | 69,00 | 2,07% | 212.763,00 |
| 11.02.2025 | 65,00 | 68,05 | 64,85 | 67,60 | 4,16% | 271.954,00 |
| 10.02.2025 | 63,30 | 64,90 | 63,30 | 64,90 | 3,02% | 112.130,00 |
| 07.02.2025 | 63,70 | 65,65 | 60,95 | 63,00 | 5,44% | 319.268,00 |
| 06.02.2025 | 58,70 | 59,95 | 58,25 | 59,75 | 2,40% | 131.655,00 |
| 05.02.2025 | 58,40 | 58,75 | 57,90 | 58,35 | -0,26% | 87.013,00 |
| 04.02.2025 | 57,80 | 58,50 | 57,50 | 58,50 | 1,21% | 116.230,00 |
| 03.02.2025 | 56,75 | 57,80 | 56,35 | 57,80 | -0,86% | 142.999,00 |
| 31.01.2025 | 58,10 | 58,35 | 57,75 | 58,30 | 0,52% | 147.307,00 |
| 30.01.2025 | 58,50 | 58,80 | 57,60 | 58,00 | -0,77% | 157.175,00 |
| 29.01.2025 | 58,30 | 59,10 | 58,20 | 58,45 | 0,86% | 157.406,00 |
| 28.01.2025 | 58,20 | 58,30 | 57,55 | 57,95 | -0,43% | 84.878,00 |
| 27.01.2025 | 58,15 | 58,40 | 57,20 | 58,20 | -1,85% | 102.360,00 |
| 24.01.2025 | 59,30 | 59,70 | 59,20 | 59,30 | 0,51% | 100.187,00 |
| 23.01.2025 | 59,40 | 59,65 | 59,00 | 59,00 | -0,67% | 138.574,00 |
| 22.01.2025 | 59,50 | 59,95 | 58,95 | 59,40 | 0,42% | 116.261,00 |
| 21.01.2025 | 60,50 | 60,55 | 59,15 | 59,15 | -2,15% | 173.280,00 |
| 20.01.2025 | 60,25 | 61,15 | 58,60 | 60,45 | -2,42% | 190.567,00 |
| 17.01.2025 | 61,60 | 62,65 | 61,45 | 61,95 | 0,73% | 61.674,00 |
| 16.01.2025 | 61,25 | 62,15 | 60,90 | 61,50 | 1,23% | 55.340,00 |
| 15.01.2025 | 60,80 | 61,25 | 60,40 | 60,75 | 0,00% | 78.650,00 |
| 14.01.2025 | 62,00 | 62,30 | 60,65 | 60,75 | -1,30% | 99.117,00 |
| 13.01.2025 | 62,45 | 62,80 | 60,70 | 61,55 | -1,44% | 126.085,00 |
| 10.01.2025 | 62,30 | 62,65 | 61,85 | 62,45 | 0,24% | 99.801,00 |
| 09.01.2025 | 62,25 | 62,70 | 62,10 | 62,30 | -0,32% | 49.544,00 |
| 08.01.2025 | 63,05 | 63,95 | 62,50 | 62,50 | -0,87% | 87.021,00 |
| 07.01.2025 | 62,00 | 63,05 | 61,65 | 63,05 | 2,19% | 101.995,00 |
| 03.01.2025 | 62,05 | 62,05 | 61,40 | 61,70 | -0,56% | 59.042,00 |
| 02.01.2025 | 61,50 | 62,10 | 61,50 | 62,05 | 1,39% | 64.438,00 |
| 30.12.2024 | 61,50 | 61,60 | 60,60 | 61,20 | -1,13% | 66.527,00 |
| 27.12.2024 | 61,75 | 62,30 | 61,40 | 61,90 | 0,24% | 57.870,00 |
| 23.12.2024 | 61,65 | 61,95 | 61,30 | 61,75 | -0,48% | 38.651,00 |
| 20.12.2024 | 61,05 | 62,25 | 60,65 | 62,05 | 0,98% | 172.984,00 |
| 19.12.2024 | 62,25 | 62,25 | 60,30 | 61,45 | -2,07% | 114.595,00 |
| 18.12.2024 | 63,65 | 63,85 | 62,75 | 62,75 | -1,57% | 94.780,00 |
| 17.12.2024 | 65,00 | 65,20 | 63,65 | 63,75 | -2,37% | 83.881,00 |
| 16.12.2024 | 65,50 | 65,65 | 64,80 | 65,30 | -0,68% | 36.936,00 |
| 13.12.2024 | 65,95 | 66,85 | 65,75 | 65,75 | -0,38% | 48.162,00 |
| 12.12.2024 | 66,25 | 66,45 | 64,85 | 66,00 | -0,53% | 71.958,00 |
| 11.12.2024 | 65,20 | 67,10 | 65,15 | 66,35 | 0,91% | 90.119,00 |
| 10.12.2024 | 66,15 | 66,60 | 65,40 | 65,75 | -0,60% | 104.477,00 |
| 09.12.2024 | 66,70 | 66,70 | 65,60 | 66,15 | -0,68% | 94.351,00 |
| 05.12.2024 | 66,75 | 67,45 | 66,60 | 66,60 | -0,52% | 125.301,00 |
| 04.12.2024 | 66,50 | 67,60 | 66,40 | 66,95 | 0,75% | 68.457,00 |
| 03.12.2024 | 65,00 | 66,60 | 65,00 | 66,45 | 2,47% | 65.868,00 |
| 02.12.2024 | 63,90 | 65,10 | 63,20 | 64,85 | 1,25% | 101.687,00 |
| 29.11.2024 | 63,10 | 64,05 | 63,10 | 64,05 | 1,10% | 80.419,00 |
| 28.11.2024 | 63,20 | 63,50 | 62,70 | 63,35 | 0,24% | 54.097,00 |
| 27.11.2024 | 63,00 | 63,50 | 62,75 | 63,20 | -0,16% | 32.364,00 |
| 26.11.2024 | 63,75 | 63,80 | 63,00 | 63,30 | -0,71% | 48.529,00 |
| 25.11.2024 | 64,00 | 64,65 | 63,70 | 63,75 | 0,39% | 125.204,00 |
| 22.11.2024 | 62,95 | 63,85 | 62,40 | 63,50 | 1,20% | 47.036,00 |
| 21.11.2024 | 62,30 | 62,75 | 61,25 | 62,75 | 0,72% | 72.019,00 |
| 20.11.2024 | 62,75 | 63,75 | 62,30 | 62,30 | -0,32% | 50.667,00 |
| 19.11.2024 | 63,15 | 63,55 | 61,50 | 62,50 | -0,87% | 58.813,00 |
| 18.11.2024 | 63,30 | 63,40 | 62,45 | 63,05 | -0,71% | 34.367,00 |
| 15.11.2024 | 65,60 | 65,90 | 63,35 | 63,50 | -3,93% | 67.046,00 |
| 14.11.2024 | 65,80 | 66,15 | 65,60 | 66,10 | 0,46% | 61.227,00 |
| 13.11.2024 | 65,15 | 66,05 | 64,75 | 65,80 | 1,00% | 53.358,00 |
| 12.11.2024 | 66,35 | 66,35 | 64,85 | 65,15 | -1,81% | 57.744,00 |
| 11.11.2024 | 66,70 | 67,35 | 66,30 | 66,35 | -0,15% | 46.870,00 |
| 08.11.2024 | 66,60 | 67,25 | 65,70 | 66,45 | 0,00% | 75.582,00 |
| 07.11.2024 | 63,80 | 66,45 | 63,80 | 66,45 | 4,24% | 77.312,00 |