72,950€
-1,35%
Echtzeit-Aktienkurs Konecranes Oyj
Bid:
Ask:
Aktienkurse zur Konecranes Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 73,38 | 73,60 | 72,90 | 72,95 | -1,35% | - |
| 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 |
| 29.07.2025 | 74,50 | 75,40 | 70,60 | 70,60 | -5,23% | 46.734,00 |
| 28.07.2025 | 75,25 | 76,05 | 74,15 | 74,50 | -0,47% | 71.886,00 |
| 25.07.2025 | 74,55 | 76,65 | 73,35 | 74,85 | 0,34% | 127.502,00 |
| 24.07.2025 | 70,50 | 77,50 | 68,05 | 74,60 | 5,74% | 304.151,00 |
| 23.07.2025 | 68,25 | 70,55 | 67,85 | 70,55 | 4,83% | 109.371,00 |
| 22.07.2025 | 69,10 | 69,35 | 66,55 | 67,30 | -2,82% | 54.976,00 |
| 21.07.2025 | 69,15 | 70,60 | 68,80 | 69,25 | 0,14% | 80.965,00 |
| 18.07.2025 | 69,20 | 69,95 | 68,50 | 69,15 | 0,22% | 90.641,00 |
| 17.07.2025 | 67,70 | 69,10 | 67,55 | 69,00 | 2,76% | 58.203,00 |
| 16.07.2025 | 68,75 | 69,10 | 67,15 | 67,15 | -2,47% | 70.955,00 |
| 15.07.2025 | 68,15 | 69,45 | 68,15 | 68,85 | 1,10% | 60.190,00 |
| 14.07.2025 | 67,95 | 68,35 | 67,50 | 68,10 | -0,73% | 54.870,00 |
| 11.07.2025 | 69,00 | 69,00 | 68,20 | 68,60 | -1,22% | 61.174,00 |
| 10.07.2025 | 68,45 | 69,45 | 68,25 | 69,45 | 1,68% | 57.757,00 |
| 09.07.2025 | 67,90 | 68,90 | 67,30 | 68,30 | 0,59% | 52.305,00 |
| 08.07.2025 | 67,65 | 67,90 | 67,00 | 67,90 | 0,37% | 50.151,00 |
| 07.07.2025 | 66,55 | 67,70 | 66,35 | 67,65 | 1,65% | 64.314,00 |
| 04.07.2025 | 66,85 | 67,05 | 66,35 | 66,55 | -1,19% | 33.434,00 |
| 03.07.2025 | 67,40 | 67,75 | 66,90 | 67,35 | 0,00% | 81.982,00 |
| 02.07.2025 | 67,05 | 67,50 | 66,55 | 67,35 | 1,20% | 68.544,00 |
| 01.07.2025 | 67,35 | 67,45 | 66,10 | 66,55 | -1,19% | 66.250,00 |
| 30.06.2025 | 67,55 | 67,95 | 67,10 | 67,35 | -0,15% | 84.533,00 |
| 27.06.2025 | 66,80 | 67,55 | 66,50 | 67,45 | 1,89% | 68.099,00 |
| 26.06.2025 | 66,05 | 66,70 | 65,80 | 66,20 | 0,30% | 48.605,00 |
| 25.06.2025 | 66,00 | 66,50 | 65,55 | 66,00 | 1,15% | 87.507,00 |
| 24.06.2025 | 65,60 | 66,55 | 64,75 | 65,25 | 1,01% | 144.086,00 |
| 23.06.2025 | 63,85 | 65,20 | 63,80 | 64,60 | -1,07% | 110.886,00 |
| 20.06.2025 | 64,33 | 65,83 | 63,63 | 65,30 | 2,27% | - |
| 19.06.2025 | 64,45 | 65,05 | 63,60 | 63,85 | -2,59% | 352.733,00 |
| 18.06.2025 | 67,00 | 67,40 | 65,05 | 65,55 | -2,09% | 116.873,00 |
| 17.06.2025 | 67,60 | 68,45 | 66,70 | 66,95 | -2,55% | 175.828,00 |
| 16.06.2025 | 67,50 | 68,80 | 66,65 | 68,70 | 0,22% | 191.487,00 |
| 13.06.2025 | 68,45 | 69,25 | 67,80 | 68,55 | -1,37% | 127.180,00 |
| 12.06.2025 | 69,40 | 69,80 | 68,45 | 69,50 | -0,36% | 200.045,00 |
| 11.06.2025 | 68,95 | 69,75 | 68,50 | 69,75 | 1,60% | 100.449,00 |
| 10.06.2025 | 69,50 | 69,50 | 68,10 | 68,65 | -1,22% | 99.188,00 |
| 09.06.2025 | 69,50 | 69,75 | 68,85 | 69,50 | -0,29% | 104.401,00 |
| 06.06.2025 | 69,40 | 69,70 | 68,75 | 69,70 | 0,29% | 75.207,00 |
| 05.06.2025 | 68,10 | 69,50 | 68,10 | 69,50 | 2,13% | 127.185,00 |
| 04.06.2025 | 67,50 | 68,45 | 67,15 | 68,05 | 0,96% | 130.931,00 |
| 03.06.2025 | 69,30 | 69,30 | 66,90 | 67,40 | -2,81% | 135.555,00 |
| 02.06.2025 | 68,55 | 70,15 | 68,55 | 69,35 | 0,80% | 155.896,00 |
| 30.05.2025 | 68,80 | 69,55 | 68,10 | 68,80 | 0,00% | 148.493,00 |
| 29.05.2025 | 70,40 | 70,45 | 68,65 | 68,80 | -0,07% | - |
| 28.05.2025 | 69,15 | 70,25 | 68,85 | 68,85 | -0,94% | 87.059,00 |
| 27.05.2025 | 68,05 | 69,50 | 67,75 | 69,50 | 2,13% | 93.389,00 |
| 26.05.2025 | 68,10 | 69,10 | 67,80 | 68,05 | 1,11% | 76.627,00 |
| 23.05.2025 | 68,85 | 69,25 | 66,00 | 67,30 | -2,25% | 1.495.704,00 |
| 22.05.2025 | 69,90 | 70,55 | 68,70 | 68,85 | -2,27% | 137.089,00 |
| 21.05.2025 | 67,65 | 70,50 | 67,65 | 70,45 | 4,14% | 220.667,00 |
| 20.05.2025 | 66,75 | 68,10 | 66,65 | 67,65 | 1,88% | 195.417,00 |
| 19.05.2025 | 65,00 | 66,60 | 65,00 | 66,40 | 1,92% | 149.206,00 |
| 16.05.2025 | 66,00 | 66,45 | 65,00 | 65,15 | -0,84% | 86.352,00 |
| 15.05.2025 | 64,95 | 65,75 | 64,50 | 65,70 | 0,31% | 81.577,00 |
| 14.05.2025 | 66,20 | 66,55 | 65,35 | 65,50 | -0,76% | 89.986,00 |
| 13.05.2025 | 63,85 | 66,40 | 63,75 | 66,00 | 3,53% | 126.610,00 |
| 12.05.2025 | 62,15 | 64,50 | 62,15 | 63,75 | 4,08% | 104.937,00 |
| 09.05.2025 | 61,40 | 62,15 | 61,20 | 61,25 | 0,74% | 81.364,00 |
| 08.05.2025 | 60,30 | 61,35 | 60,20 | 60,80 | 1,50% | 150.218,00 |
| 07.05.2025 | 59,00 | 60,05 | 58,65 | 59,90 | 1,53% | 84.864,00 |
| 06.05.2025 | 58,80 | 59,25 | 58,15 | 59,00 | 0,51% | 73.882,00 |
| 05.05.2025 | 59,50 | 59,50 | 58,55 | 58,70 | -1,43% | 156.843,00 |
| 02.05.2025 | 59,35 | 60,20 | 58,40 | 59,55 | 1,28% | 196.218,00 |
| 30.04.2025 | 57,50 | 59,10 | 57,50 | 58,80 | 2,26% | 147.491,00 |
| 29.04.2025 | 58,00 | 58,70 | 57,40 | 57,50 | -0,86% | 107.320,00 |
| 28.04.2025 | 57,60 | 58,30 | 57,45 | 58,00 | -0,34% | 131.693,00 |
| 25.04.2025 | 56,10 | 58,50 | 55,65 | 58,20 | 5,63% | 288.089,00 |
| 24.04.2025 | 55,00 | 59,10 | 52,80 | 55,10 | 0,46% | 438.192,00 |
| 23.04.2025 | 53,40 | 54,85 | 53,15 | 54,85 | 4,28% | 240.337,00 |
| 22.04.2025 | 53,00 | 53,00 | 51,50 | 52,60 | -0,85% | 103.093,00 |
| 17.04.2025 | 53,50 | 54,10 | 52,50 | 53,05 | -0,84% | 75.372,00 |
| 16.04.2025 | 53,95 | 54,00 | 52,85 | 53,50 | -2,19% | 96.046,00 |
| 15.04.2025 | 53,30 | 54,70 | 53,25 | 54,70 | 3,01% | 101.195,00 |
| 14.04.2025 | 52,75 | 53,30 | 51,90 | 53,10 | 3,31% | 122.639,00 |
| 11.04.2025 | 52,75 | 52,80 | 50,40 | 51,40 | -0,87% | 205.149,00 |
| 10.04.2025 | 56,00 | 57,35 | 51,85 | 51,85 | 5,77% | 301.822,00 |
| 09.04.2025 | 50,00 | 50,95 | 47,78 | 49,02 | -4,91% | 254.382,00 |
| 08.04.2025 | 51,75 | 52,70 | 50,95 | 51,55 | 1,88% | 166.238,00 |
| 07.04.2025 | 50,00 | 53,85 | 48,62 | 50,60 | -4,17% | 321.004,00 |
| 04.04.2025 | 55,00 | 55,75 | 51,40 | 52,80 | -5,80% | 245.024,00 |
| 03.04.2025 | 56,95 | 58,05 | 55,60 | 56,05 | -5,16% | 177.834,00 |