29,090€
-0,51%
Echtzeit-Aktienkurs KONECRANES OYJ O.N.
Bid:
Ask:
Aktienkurse zur KONECRANES OYJ O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 28,68 | 29,08 | 28,18 | 29,08 | -0,55% | 366.025,00 |
| 01.04.2026 | 28,90 | 29,40 | 28,90 | 29,24 | 4,65% | 296.582,00 |
| 31.03.2026 | 28,30 | 28,38 | 27,78 | 27,94 | -1,20% | 504.940,00 |
| 30.03.2026 | 28,16 | 28,46 | 28,06 | 28,28 | 0,43% | 350.389,00 |
| 27.03.2026 | 29,74 | 29,74 | 27,78 | 28,16 | -5,08% | 440.305,00 |
| 26.03.2026 | 30,10 | 30,12 | 29,67 | 29,67 | -1,71% | 100.475,00 |
| 25.03.2026 | 29,85 | 30,43 | 29,85 | 30,18 | 2,32% | 91.914,00 |
| 24.03.2026 | 29,63 | 29,78 | 29,27 | 29,50 | -0,45% | 195.751,00 |
| 23.03.2026 | 28,43 | 30,38 | 27,92 | 29,63 | 2,60% | 207.827,00 |
| 20.03.2026 | 29,48 | 29,68 | 28,68 | 28,88 | -1,20% | 172.011,00 |
| 19.03.2026 | 29,85 | 29,85 | 29,17 | 29,23 | -3,79% | 161.346,00 |
| 18.03.2026 | 30,47 | 31,03 | 30,30 | 30,38 | 1,22% | 105.587,00 |
| 17.03.2026 | 29,90 | 30,22 | 29,68 | 30,02 | 0,17% | 72.425,00 |
| 16.03.2026 | 30,00 | 30,30 | 29,75 | 29,97 | -0,22% | 103.992,00 |
| 13.03.2026 | 30,67 | 30,82 | 29,95 | 30,03 | -2,81% | 101.875,00 |
| 12.03.2026 | 30,80 | 31,10 | 30,47 | 30,90 | -0,05% | 101.626,00 |
| 11.03.2026 | 30,70 | 30,98 | 30,52 | 30,92 | -0,43% | 120.760,00 |
| 10.03.2026 | 30,72 | 31,22 | 30,67 | 31,05 | 4,19% | 109.803,00 |
| 09.03.2026 | 29,95 | 30,12 | 29,42 | 29,80 | -3,92% | 135.238,00 |
| 06.03.2026 | 31,67 | 31,88 | 30,43 | 31,02 | -0,96% | 157.648,00 |
| 05.03.2026 | 31,92 | 32,25 | 31,32 | 31,32 | -1,88% | 101.081,00 |
| 04.03.2026 | 31,37 | 32,15 | 31,37 | 31,92 | 0,79% | 143.751,00 |
| 03.03.2026 | 31,87 | 31,87 | 31,05 | 31,67 | -2,41% | 148.629,00 |
| 02.03.2026 | 32,73 | 33,00 | 32,47 | 32,45 | -2,94% | 157.132,00 |
| 27.02.2026 | 33,08 | 33,43 | 32,97 | 33,43 | 1,31% | 152.553,00 |
| 26.02.2026 | 33,00 | 33,22 | 32,68 | 33,00 | 0,00% | 84.621,00 |
| 25.02.2026 | 33,77 | 33,97 | 33,00 | 33,00 | -1,88% | 141.111,00 |
| 24.02.2026 | 33,33 | 33,77 | 32,97 | 33,63 | 0,80% | 102.756,00 |
| 23.02.2026 | 33,43 | 33,67 | 33,15 | 33,37 | -0,10% | 174.826,00 |
| 20.02.2026 | 33,10 | 33,63 | 33,07 | 33,40 | 1,26% | 147.597,00 |
| 19.02.2026 | 33,13 | 33,15 | 32,70 | 32,98 | 0,76% | 120.047,00 |
| 18.02.2026 | 32,32 | 32,78 | 32,30 | 32,73 | 1,87% | 115.811,00 |
| 17.02.2026 | 31,27 | 32,13 | 30,95 | 32,13 | 2,61% | 155.677,00 |
| 16.02.2026 | 31,07 | 31,47 | 30,92 | 31,32 | 1,35% | 160.647,00 |
| 13.02.2026 | 30,52 | 31,15 | 30,52 | 30,90 | 1,42% | 181.725,00 |
| 12.02.2026 | 32,17 | 32,37 | 30,47 | 30,47 | -4,34% | 576.798,00 |
| 11.02.2026 | 30,70 | 31,88 | 30,57 | 31,85 | 3,97% | 211.599,00 |
| 10.02.2026 | 30,25 | 30,67 | 30,10 | 30,63 | 1,27% | 195.476,00 |
| 09.02.2026 | 30,45 | 30,73 | 29,82 | 30,25 | -0,66% | 356.771,00 |
| 06.02.2026 | 29,87 | 30,70 | 29,87 | 30,45 | 2,07% | 244.511,00 |
| 05.02.2026 | 33,77 | 34,37 | 29,08 | 29,83 | -12,34% | 513.533,00 |
| 04.02.2026 | 34,33 | 34,57 | 33,80 | 34,03 | -1,54% | 126.254,00 |
| 03.02.2026 | 34,33 | 34,57 | 33,80 | 34,57 | 1,67% | 98.852,00 |
| 02.02.2026 | 32,85 | 34,00 | 32,67 | 34,00 | 2,67% | 92.379,00 |
| 30.01.2026 | 33,30 | 33,50 | 33,10 | 33,12 | -0,55% | 144.309,00 |
| 29.01.2026 | 33,15 | 34,07 | 32,93 | 33,30 | 0,70% | 146.734,00 |
| 28.01.2026 | 33,77 | 33,93 | 32,97 | 33,07 | -1,97% | 86.441,00 |
| 27.01.2026 | 33,33 | 33,87 | 33,20 | 33,73 | 1,25% | 97.020,00 |
| 26.01.2026 | 33,02 | 33,32 | 32,97 | 33,32 | 0,86% | 78.433,00 |
| 23.01.2026 | 33,05 | 33,17 | 32,82 | 33,03 | -0,05% | 70.390,00 |
| 22.01.2026 | 32,77 | 33,10 | 32,62 | 33,05 | 2,38% | 107.469,00 |
| 21.01.2026 | 31,62 | 32,47 | 31,58 | 32,28 | 1,95% | 135.300,00 |
| 20.01.2026 | 31,90 | 32,00 | 31,58 | 31,67 | -1,35% | 105.247,00 |
| 19.01.2026 | 31,72 | 32,15 | 31,53 | 32,10 | -1,74% | 112.476,00 |
| 16.01.2026 | 32,83 | 32,93 | 32,53 | 32,67 | -0,25% | 73.677,00 |
| 15.01.2026 | 32,32 | 32,87 | 32,32 | 32,75 | 1,65% | 122.157,00 |
| 14.01.2026 | 31,65 | 32,22 | 31,58 | 32,22 | 2,01% | 148.556,00 |
| 13.01.2026 | 32,13 | 32,15 | 31,28 | 31,58 | -1,20% | 120.307,00 |
| 12.01.2026 | 32,23 | 32,25 | 31,87 | 31,97 | -0,83% | 99.448,00 |
| 09.01.2026 | 32,05 | 32,28 | 31,92 | 32,23 | 0,57% | 91.288,00 |
| 08.01.2026 | 32,23 | 32,23 | 31,82 | 32,05 | -0,57% | 81.683,00 |
| 07.01.2026 | 31,78 | 32,25 | 31,33 | 32,23 | 2,60% | 175.099,00 |
| 05.01.2026 | 31,23 | 31,42 | 30,92 | 31,42 | 0,80% | 106.745,00 |
| 02.01.2026 | 31,30 | 31,45 | 30,98 | 31,17 | -0,42% | 60.341,00 |
| 30.12.2025 | 31,05 | 31,40 | 31,03 | 31,30 | 0,97% | 91.654,00 |
| 29.12.2025 | 30,77 | 31,07 | 30,73 | 31,00 | 0,76% | 81.543,00 |
| 23.12.2025 | 30,78 | 30,92 | 30,67 | 30,77 | -0,05% | 46.625,00 |
| 22.12.2025 | 30,67 | 30,83 | 30,53 | 30,78 | 0,38% | 62.888,00 |
| 19.12.2025 | 30,50 | 30,67 | 30,43 | 30,67 | 0,99% | 234.820,00 |
| 18.12.2025 | 30,00 | 30,47 | 29,63 | 30,37 | 1,05% | 161.143,00 |
| 17.12.2025 | 30,32 | 30,72 | 30,03 | 30,05 | -0,11% | 124.892,00 |
| 16.12.2025 | 30,00 | 30,27 | 29,82 | 30,08 | -0,06% | 73.352,00 |
| 15.12.2025 | 30,10 | 30,25 | 29,83 | 30,10 | 0,00% | 83.945,00 |
| 12.12.2025 | 30,30 | 30,73 | 30,10 | 30,10 | -0,66% | 109.689,00 |
| 11.12.2025 | 30,00 | 30,40 | 29,95 | 30,30 | 1,40% | 152.012,00 |
| 10.12.2025 | 29,88 | 30,27 | 29,75 | 29,88 | -0,11% | 92.176,00 |
| 09.12.2025 | 30,20 | 30,28 | 29,82 | 29,92 | -0,94% | 132.880,00 |
| 08.12.2025 | 30,00 | 30,27 | 29,87 | 30,20 | 1,40% | 101.502,00 |
| 05.12.2025 | 29,97 | 30,05 | 29,75 | 29,78 | -0,22% | 73.467,00 |
| 04.12.2025 | 29,70 | 29,97 | 29,45 | 29,85 | 1,30% | 79.648,00 |
| 03.12.2025 | 29,47 | 29,70 | 29,32 | 29,47 | 0,06% | 65.075,00 |
| 02.12.2025 | 29,45 | 29,50 | 29,03 | 29,45 | -0,40% | 113.602,00 |
| 01.12.2025 | 29,32 | 29,57 | 29,12 | 29,57 | 0,51% | 105.375,00 |
| 28.11.2025 | 29,27 | 29,72 | 29,20 | 29,42 | 0,51% | 152.046,00 |
| 27.11.2025 | 28,78 | 29,27 | 28,78 | 29,27 | 1,80% | 109.120,00 |
| 26.11.2025 | 28,45 | 28,90 | 28,37 | 28,75 | 1,71% | 137.273,00 |
| 25.11.2025 | 27,67 | 28,27 | 27,52 | 28,27 | 2,54% | 151.118,00 |
| 24.11.2025 | 27,42 | 27,80 | 27,33 | 27,57 | 1,16% | 192.873,00 |
| 21.11.2025 | 27,07 | 27,25 | 26,75 | 27,25 | -0,91% | 93.449,00 |
| 20.11.2025 | 27,67 | 27,87 | 27,45 | 27,50 | 0,92% | 55.682,00 |
| 19.11.2025 | 27,07 | 27,85 | 27,02 | 27,25 | 0,68% | 82.685,00 |
| 18.11.2025 | 27,30 | 27,58 | 27,00 | 27,07 | -2,46% | 86.559,00 |
| 17.11.2025 | 27,75 | 27,90 | 27,60 | 27,75 | -0,24% | 56.074,00 |
| 14.11.2025 | 27,90 | 28,02 | 27,40 | 27,82 | 0,91% | 94.836,00 |
| 13.11.2025 | 28,17 | 28,22 | 27,55 | 27,57 | -1,96% | 73.475,00 |
| 12.11.2025 | 28,25 | 28,30 | 27,93 | 28,12 | -0,23% | 81.390,00 |
| 11.11.2025 | 27,95 | 28,25 | 27,80 | 28,18 | 0,83% | 105.742,00 |
| 10.11.2025 | 27,92 | 28,08 | 27,73 | 27,95 | 1,21% | 75.023,00 |
| 07.11.2025 | 27,47 | 27,97 | 27,33 | 27,62 | 0,36% | 79.463,00 |
| 06.11.2025 | 27,70 | 27,98 | 27,38 | 27,52 | -1,08% | 105.885,00 |