64,225€
0,35%
Echtzeit-Aktienkurs Konecranes Oyj
Bid:
Ask:
Aktienkurse zur Konecranes Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 63,93 | 64,90 | 63,75 | 64,53 | 0,82% | - |
| 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 |
| 07.08.2024 | 58,20 | 60,00 | 58,05 | 59,85 | 3,91% | 89.771,00 |
| 06.08.2024 | 58,20 | 58,95 | 57,40 | 57,60 | -0,43% | 151.755,00 |
| 05.08.2024 | 57,55 | 58,60 | 56,40 | 57,85 | -3,90% | 217.076,00 |
| 02.08.2024 | 62,45 | 62,70 | 60,20 | 60,20 | -5,05% | 151.457,00 |
| 01.08.2024 | 64,25 | 64,60 | 63,20 | 63,40 | -1,78% | 109.681,00 |
| 31.07.2024 | 64,65 | 65,20 | 64,10 | 64,55 | 0,47% | 184.961,00 |
| 30.07.2024 | 63,00 | 64,75 | 63,00 | 64,25 | 2,07% | 219.152,00 |
| 29.07.2024 | 59,40 | 62,95 | 59,40 | 62,95 | 4,92% | 306.404,00 |
| 26.07.2024 | 56,50 | 60,50 | 56,50 | 60,00 | 14,18% | 385.699,00 |
| 25.07.2024 | 53,15 | 53,55 | 51,65 | 52,55 | -3,13% | 101.844,00 |
| 24.07.2024 | 54,80 | 54,95 | 54,20 | 54,25 | -1,54% | 64.581,00 |
| 23.07.2024 | 54,70 | 55,25 | 54,55 | 55,10 | 0,27% | 68.246,00 |
| 22.07.2024 | 53,70 | 55,15 | 53,65 | 54,95 | 2,33% | 104.356,00 |
| 19.07.2024 | 55,00 | 55,20 | 53,60 | 53,70 | -2,36% | 76.166,00 |
| 18.07.2024 | 54,75 | 55,70 | 54,55 | 55,00 | 0,73% | 104.154,00 |
| 17.07.2024 | 55,50 | 55,80 | 54,50 | 54,60 | -1,97% | 96.347,00 |
| 16.07.2024 | 55,05 | 55,80 | 54,85 | 55,70 | 0,81% | 66.493,00 |
| 15.07.2024 | 54,65 | 55,45 | 54,35 | 55,25 | -0,81% | 52.496,00 |
| 12.07.2024 | 54,40 | 55,85 | 54,20 | 55,70 | 2,20% | 107.692,00 |
| 11.07.2024 | 53,95 | 54,60 | 53,55 | 54,50 | 1,68% | 71.177,00 |
| 10.07.2024 | 53,80 | 54,10 | 53,35 | 53,60 | -0,19% | 98.807,00 |
| 09.07.2024 | 54,40 | 54,40 | 53,45 | 53,70 | -1,38% | 97.923,00 |
| 08.07.2024 | 54,40 | 54,45 | 53,95 | 54,45 | 0,00% | 65.054,00 |
| 05.07.2024 | 55,00 | 55,10 | 54,35 | 54,45 | -0,91% | 70.203,00 |
| 04.07.2024 | 54,65 | 55,00 | 54,35 | 54,95 | 0,55% | 41.624,00 |
| 03.07.2024 | 54,40 | 55,25 | 54,40 | 54,65 | 1,11% | 71.100,00 |
| 02.07.2024 | 54,10 | 54,30 | 53,25 | 54,05 | -0,64% | 102.392,00 |
| 01.07.2024 | 53,35 | 54,85 | 53,35 | 54,40 | 2,74% | 95.796,00 |
| 28.06.2024 | 53,70 | 53,80 | 52,95 | 52,95 | -0,47% | 130.283,00 |
| 27.06.2024 | 53,00 | 53,35 | 52,70 | 53,20 | 0,47% | 104.005,00 |
| 26.06.2024 | 53,75 | 53,85 | 52,90 | 52,95 | -0,47% | 90.657,00 |
| 25.06.2024 | 53,75 | 53,85 | 53,10 | 53,20 | -1,48% | 81.900,00 |
| 24.06.2024 | 54,00 | 54,70 | 53,60 | 54,00 | -0,64% | 115.292,00 |
| 21.06.2024 | 53,85 | 54,50 | 53,15 | 54,35 | 0,83% | - |
| 20.06.2024 | 53,80 | 54,05 | 53,35 | 53,90 | 0,19% | 225.298,00 |
| 19.06.2024 | 53,85 | 54,40 | 53,70 | 53,80 | 0,09% | 127.366,00 |