94,025€
1,43%
Echtzeit-Aktienkurs Konecranes Oyj
Bid:
Ask:
Aktienkurse zur Konecranes Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 91,55 | 93,45 | 91,55 | 92,70 | 1,42% | 180.299,00 |
| 12.02.2026 | 96,50 | 97,10 | 91,40 | 91,40 | -4,34% | 556.345,00 |
| 11.02.2026 | 92,10 | 95,65 | 91,70 | 95,55 | 3,97% | 202.795,00 |
| 10.02.2026 | 90,75 | 92,00 | 90,30 | 91,90 | 1,27% | 195.449,00 |
| 09.02.2026 | 91,35 | 92,20 | 89,45 | 90,75 | -0,66% | 350.502,00 |
| 06.02.2026 | 89,60 | 92,10 | 89,60 | 91,35 | 2,07% | 236.758,00 |
| 05.02.2026 | 101,30 | 103,10 | 87,25 | 89,50 | -12,34% | 507.400,00 |
| 04.02.2026 | 103,00 | 103,70 | 101,40 | 102,10 | -1,54% | 125.786,00 |
| 03.02.2026 | 103,00 | 103,70 | 101,40 | 103,70 | 1,67% | 94.721,00 |
| 02.02.2026 | 98,55 | 102,00 | 98,00 | 102,00 | 2,67% | 90.489,00 |
| 30.01.2026 | 99,90 | 100,50 | 99,30 | 99,35 | -0,95% | 141.621,00 |
| 29.01.2026 | 99,45 | 102,20 | 98,80 | 100,30 | 0,78% | 86.071,00 |
| 28.01.2026 | 101,50 | 101,85 | 98,88 | 99,53 | -1,66% | - |
| 27.01.2026 | 100,00 | 101,60 | 99,60 | 101,20 | 1,25% | 96.394,00 |
| 26.01.2026 | 99,05 | 99,95 | 98,90 | 99,95 | 0,86% | 77.766,00 |
| 23.01.2026 | 99,15 | 99,50 | 98,45 | 99,10 | -0,05% | 70.122,00 |
| 22.01.2026 | 98,30 | 99,30 | 97,85 | 99,15 | 2,37% | 105.928,00 |
| 21.01.2026 | 94,85 | 97,40 | 94,75 | 96,85 | 1,95% | 134.643,00 |
| 20.01.2026 | 95,70 | 96,00 | 94,75 | 95,00 | -1,35% | 103.150,00 |
| 19.01.2026 | 95,15 | 96,45 | 94,60 | 96,30 | -1,73% | 112.476,00 |
| 16.01.2026 | 98,50 | 98,80 | 97,60 | 98,00 | -0,25% | 73.174,00 |
| 15.01.2026 | 96,95 | 98,60 | 96,95 | 98,25 | 1,66% | 122.157,00 |
| 14.01.2026 | 94,95 | 96,65 | 94,75 | 96,65 | 2,01% | 146.311,00 |
| 13.01.2026 | 96,40 | 96,45 | 93,85 | 94,75 | -1,20% | 118.828,00 |
| 12.01.2026 | 96,70 | 96,75 | 95,60 | 95,90 | -0,83% | 99.323,00 |
| 09.01.2026 | 96,15 | 96,85 | 95,75 | 96,70 | 0,57% | 91.146,00 |
| 08.01.2026 | 96,70 | 96,70 | 95,45 | 96,15 | -0,57% | 80.964,00 |
| 07.01.2026 | 95,35 | 96,75 | 94,00 | 96,70 | 2,22% | 175.038,00 |
| 06.01.2026 | 94,23 | 94,70 | 93,68 | 94,60 | 0,37% | - |
| 05.01.2026 | 93,70 | 94,25 | 92,75 | 94,25 | 0,80% | 106.804,00 |
| 02.01.2026 | 93,90 | 94,35 | 92,95 | 93,50 | -0,43% | 60.182,00 |
| 30.12.2025 | 93,15 | 94,20 | 93,10 | 93,90 | 0,97% | 91.654,00 |
| 29.12.2025 | 92,30 | 93,20 | 92,20 | 93,00 | 0,76% | 81.543,00 |
| 23.12.2025 | 92,35 | 92,75 | 92,00 | 92,30 | -0,05% | 46.625,00 |
| 22.12.2025 | 92,00 | 92,50 | 91,60 | 92,35 | 0,38% | 62.888,00 |
| 19.12.2025 | 91,50 | 92,00 | 91,30 | 92,00 | 0,99% | 234.820,00 |
| 18.12.2025 | 90,00 | 91,40 | 88,90 | 91,10 | 1,05% | 159.580,00 |
| 17.12.2025 | 90,95 | 92,15 | 90,10 | 90,15 | -0,11% | 124.892,00 |
| 16.12.2025 | 90,00 | 90,80 | 89,45 | 90,25 | -0,06% | 73.352,00 |
| 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 |