27,150€
1,61%
Echtzeit-Aktienkurs KONECRANES OYJ O.N.
Bid:
Ask:
Aktienkurse zur KONECRANES OYJ O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 27,01 | 27,31 | 26,91 | 27,25 | 1,98% | - |
| 13.05.2026 | 26,76 | 26,92 | 26,42 | 26,72 | 0,53% | 237.127,00 |
| 12.05.2026 | 26,82 | 27,06 | 26,58 | 26,58 | -1,77% | 269.159,00 |
| 11.05.2026 | 27,06 | 27,20 | 26,56 | 27,06 | 0,00% | 333.604,00 |
| 08.05.2026 | 27,46 | 27,52 | 27,06 | 27,06 | -1,46% | 426.760,00 |
| 07.05.2026 | 28,12 | 28,34 | 27,42 | 27,46 | -2,35% | 382.736,00 |
| 06.05.2026 | 27,64 | 28,20 | 27,34 | 28,12 | 2,63% | 414.198,00 |
| 05.05.2026 | 27,28 | 27,92 | 27,00 | 27,40 | 1,48% | 496.148,00 |
| 04.05.2026 | 27,98 | 28,08 | 26,90 | 27,00 | -3,36% | 465.399,00 |
| 30.04.2026 | 26,06 | 28,44 | 26,06 | 27,94 | 7,21% | 1.168.771,00 |
| 29.04.2026 | 30,14 | 30,28 | 25,72 | 26,06 | -13,54% | 1.864.485,00 |
| 28.04.2026 | 30,84 | 30,84 | 30,08 | 30,14 | -2,27% | 247.415,00 |
| 27.04.2026 | 30,64 | 31,32 | 30,64 | 30,84 | 0,72% | 196.965,00 |
| 24.04.2026 | 30,40 | 30,96 | 30,26 | 30,62 | 0,66% | 274.222,00 |
| 23.04.2026 | 30,32 | 30,70 | 30,20 | 30,42 | -0,33% | 263.341,00 |
| 22.04.2026 | 30,98 | 31,18 | 30,38 | 30,52 | -1,48% | 311.796,00 |
| 21.04.2026 | 31,30 | 31,56 | 30,98 | 30,98 | -0,77% | 253.465,00 |
| 20.04.2026 | 31,30 | 31,38 | 30,88 | 31,22 | -1,89% | 227.952,00 |
| 17.04.2026 | 30,20 | 31,82 | 30,18 | 31,82 | 4,46% | 275.962,00 |
| 16.04.2026 | 30,44 | 30,72 | 30,34 | 30,46 | 0,26% | 338.144,00 |
| 15.04.2026 | 30,50 | 30,78 | 30,18 | 30,38 | -0,65% | 221.268,00 |
| 14.04.2026 | 30,78 | 30,94 | 30,58 | 30,58 | 0,07% | 314.302,00 |
| 13.04.2026 | 30,36 | 30,64 | 30,26 | 30,56 | -0,71% | 243.269,00 |
| 10.04.2026 | 30,54 | 31,20 | 30,22 | 30,78 | 0,65% | 273.271,00 |
| 09.04.2026 | 30,42 | 30,66 | 29,84 | 30,58 | -0,65% | 331.671,00 |
| 08.04.2026 | 30,64 | 31,36 | 29,80 | 30,78 | 7,92% | 456.207,00 |
| 07.04.2026 | 29,10 | 29,58 | 28,36 | 28,52 | -1,93% | 290.274,00 |
| 02.04.2026 | 28,68 | 29,08 | 28,18 | 29,08 | -0,55% | 365.573,00 |
| 01.04.2026 | 28,90 | 29,40 | 28,90 | 29,24 | 4,65% | 296.735,00 |
| 31.03.2026 | 28,30 | 28,38 | 27,78 | 27,94 | -1,20% | 504.060,00 |
| 30.03.2026 | 28,16 | 28,46 | 28,06 | 28,28 | 0,43% | 351.911,00 |
| 27.03.2026 | 29,74 | 29,74 | 27,78 | 28,16 | -5,08% | 439.534,00 |
| 26.03.2026 | 30,10 | 30,12 | 29,67 | 29,67 | -1,71% | 100.422,00 |
| 25.03.2026 | 29,85 | 30,43 | 29,85 | 30,18 | 2,32% | 91.753,00 |
| 24.03.2026 | 29,63 | 29,78 | 29,27 | 29,50 | -0,45% | 195.626,00 |
| 23.03.2026 | 28,43 | 30,38 | 27,92 | 29,63 | 2,60% | 207.814,00 |
| 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% | 160.867,00 |
| 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 | -65,93% | 175.099,00 |
| 06.01.2026 | 94,23 | 94,70 | 93,68 | 94,60 | 201,11% | - |
| 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 |