60,950€
-1,53%
Echtzeit-Aktienkurs KONECRANES OYJ O.N.
Bid:
Ask:
Aktienkurse zur KONECRANES OYJ O.N. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 | -0,79% | 94.351,00 |
06.12.2024 | 66,70 | 68,00 | 66,58 | 66,68 | 0,11% | - |
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 | 1,56% | 47.036,00 |
21.11.2024 | 62,10 | 62,90 | 61,00 | 62,53 | 0,36% | - |
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 |
06.11.2024 | 64,45 | 65,90 | 63,75 | 63,75 | -0,70% | 92.023,00 |
05.11.2024 | 64,00 | 64,65 | 64,00 | 64,20 | 0,31% | 68.609,00 |
04.11.2024 | 63,55 | 64,05 | 63,30 | 64,00 | 0,71% | 57.495,00 |
01.11.2024 | 63,15 | 63,95 | 62,90 | 63,55 | 0,32% | 79.082,00 |
31.10.2024 | 64,00 | 64,00 | 62,55 | 63,35 | -1,63% | 176.167,00 |
30.10.2024 | 63,50 | 65,25 | 63,40 | 64,40 | 0,78% | 123.421,00 |
29.10.2024 | 63,05 | 64,15 | 62,65 | 63,90 | 1,43% | 88.193,00 |
28.10.2024 | 61,75 | 63,15 | 60,75 | 63,00 | 1,53% | 198.013,00 |
25.10.2024 | 66,55 | 68,00 | 62,05 | 62,05 | -5,98% | 989.472,00 |
24.10.2024 | 65,80 | 67,10 | 65,55 | 66,00 | -0,38% | 113.506,00 |
23.10.2024 | 65,85 | 67,20 | 65,55 | 66,25 | 0,61% | 96.429,00 |
22.10.2024 | 65,50 | 66,10 | 64,50 | 65,85 | 0,61% | 96.273,00 |
21.10.2024 | 66,25 | 66,30 | 65,05 | 65,45 | -1,36% | 60.878,00 |
18.10.2024 | 66,50 | 67,20 | 66,05 | 66,35 | -0,15% | 89.697,00 |
17.10.2024 | 65,40 | 66,45 | 65,40 | 66,45 | 1,53% | 66.131,00 |
16.10.2024 | 64,85 | 65,55 | 64,60 | 65,45 | 0,81% | 40.900,00 |
15.10.2024 | 66,13 | 66,93 | 63,85 | 64,93 | -1,63% | - |
14.10.2024 | 65,70 | 66,00 | 65,35 | 66,00 | 0,23% | 54.860,00 |
11.10.2024 | 65,50 | 66,25 | 65,45 | 65,85 | 0,38% | 58.095,00 |
10.10.2024 | 67,10 | 67,30 | 65,45 | 65,60 | -2,53% | 102.748,00 |
09.10.2024 | 67,50 | 67,85 | 67,00 | 67,30 | -0,15% | 66.698,00 |
08.10.2024 | 67,70 | 67,70 | 66,75 | 67,40 | -1,10% | 56.459,00 |
07.10.2024 | 68,10 | 68,50 | 67,25 | 68,15 | 0,15% | 93.730,00 |
04.10.2024 | 67,05 | 68,25 | 67,00 | 68,05 | 1,42% | 93.156,00 |
03.10.2024 | 67,40 | 67,85 | 66,95 | 67,10 | -0,74% | 57.810,00 |
02.10.2024 | 67,15 | 67,95 | 66,55 | 67,60 | 0,82% | 73.351,00 |
01.10.2024 | 67,65 | 68,15 | 67,05 | 67,05 | -0,52% | 97.787,00 |
30.09.2024 | 67,30 | 68,10 | 66,95 | 67,40 | -0,15% | 94.166,00 |
27.09.2024 | 67,70 | 67,95 | 67,25 | 67,50 | -1,32% | 68.099,00 |
26.09.2024 | 67,00 | 68,60 | 67,00 | 68,40 | 3,09% | 110.908,00 |
25.09.2024 | 64,75 | 66,40 | 64,70 | 66,35 | 2,16% | 81.346,00 |
24.09.2024 | 65,30 | 65,60 | 64,70 | 64,95 | 0,31% | 51.993,00 |
23.09.2024 | 64,95 | 65,30 | 64,25 | 64,75 | -0,46% | 58.786,00 |
20.09.2024 | 65,90 | 66,20 | 64,35 | 65,05 | -1,51% | 154.497,00 |
19.09.2024 | 63,35 | 66,05 | 63,20 | 66,05 | 5,26% | 101.922,00 |
18.09.2024 | 60,90 | 62,80 | 60,65 | 62,75 | 2,87% | 95.795,00 |
17.09.2024 | 60,00 | 61,00 | 59,80 | 61,00 | 2,01% | 78.572,00 |
16.09.2024 | 59,50 | 60,50 | 59,40 | 59,80 | 0,08% | 53.301,00 |
13.09.2024 | 61,30 | 62,00 | 58,90 | 59,75 | 4,73% | 165.242,00 |
12.09.2024 | 58,20 | 58,25 | 56,55 | 57,05 | 0,00% | 91.816,00 |
11.09.2024 | 57,50 | 57,65 | 56,65 | 57,05 | -0,44% | 73.340,00 |
10.09.2024 | 58,00 | 58,40 | 57,10 | 57,30 | -1,21% | 70.024,00 |
09.09.2024 | 58,00 | 58,70 | 57,80 | 58,00 | 0,61% | 83.874,00 |
06.09.2024 | 59,20 | 59,45 | 57,60 | 57,65 | -3,35% | 90.613,00 |
05.09.2024 | 60,75 | 61,10 | 59,60 | 59,65 | -2,29% | 73.680,00 |
04.09.2024 | 60,90 | 61,40 | 60,65 | 61,05 | -1,61% | 84.258,00 |
03.09.2024 | 62,90 | 64,35 | 61,60 | 62,05 | -2,59% | 119.991,00 |
02.09.2024 | 63,50 | 63,95 | 62,90 | 63,70 | 0,31% | 64.046,00 |
30.08.2024 | 62,70 | 63,50 | 62,60 | 63,50 | 0,63% | 137.083,00 |
29.08.2024 | 62,50 | 63,15 | 62,40 | 63,10 | 0,80% | 64.284,00 |
28.08.2024 | 62,15 | 63,10 | 62,00 | 62,60 | 1,05% | 126.160,00 |
27.08.2024 | 62,40 | 62,45 | 61,30 | 61,95 | -0,88% | 106.727,00 |
26.08.2024 | 61,90 | 62,70 | 61,30 | 62,50 | 0,56% | 109.143,00 |
23.08.2024 | 60,75 | 62,20 | 60,55 | 62,15 | 1,80% | 102.165,00 |
22.08.2024 | 60,85 | 61,20 | 60,60 | 61,05 | 0,08% | 60.695,00 |
21.08.2024 | 59,50 | 61,10 | 59,30 | 61,00 | 2,52% | 60.417,00 |
20.08.2024 | 59,80 | 60,35 | 59,30 | 59,50 | -0,50% | 77.015,00 |
19.08.2024 | 60,05 | 60,05 | 59,40 | 59,80 | -0,58% | 94.634,00 |
16.08.2024 | 60,90 | 60,90 | 59,80 | 60,15 | -0,91% | 69.390,00 |
15.08.2024 | 59,85 | 61,00 | 59,40 | 60,70 | 1,76% | 64.891,00 |
14.08.2024 | 60,00 | 60,05 | 59,10 | 59,65 | -0,33% | 70.327,00 |
13.08.2024 | 60,45 | 60,60 | 59,65 | 59,85 | -0,58% | 55.032,00 |
12.08.2024 | 61,15 | 61,45 | 60,05 | 60,20 | -1,55% | 73.711,00 |
09.08.2024 | 60,50 | 61,65 | 60,30 | 61,15 | 1,41% | 90.570,00 |
08.08.2024 | 59,35 | 60,40 | 59,05 | 60,30 | 0,75% | 82.173,00 |