29,200€
-0,34%
Echtzeit-Aktienkurs Ponsse Oy
Bid:
Ask:
Aktienkurse zur Ponsse Oy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 29,30 | 29,30 | 28,80 | 29,30 | 0,00% | 709,00 |
| 05.06.2025 | 28,90 | 29,40 | 28,90 | 29,30 | 1,03% | 521,00 |
| 04.06.2025 | 29,00 | 29,00 | 28,70 | 29,00 | -0,68% | 1.927,00 |
| 03.06.2025 | 29,80 | 29,80 | 29,00 | 29,20 | -2,67% | 391,00 |
| 02.06.2025 | 29,90 | 30,00 | 29,80 | 30,00 | 0,67% | 3.317,00 |
| 30.05.2025 | 29,50 | 29,90 | 28,80 | 29,80 | 1,36% | 3.332,00 |
| 29.05.2025 | 29,60 | 29,60 | 29,40 | 29,40 | -0,34% | - |
| 28.05.2025 | 29,50 | 29,60 | 29,20 | 29,50 | 0,00% | 1.822,00 |
| 27.05.2025 | 29,30 | 29,70 | 29,30 | 29,50 | -0,34% | 2.255,00 |
| 26.05.2025 | 28,80 | 29,60 | 28,80 | 29,60 | 0,68% | 3.175,00 |
| 23.05.2025 | 29,50 | 29,70 | 29,10 | 29,40 | -1,01% | 4.376,00 |
| 22.05.2025 | 29,70 | 29,90 | 29,50 | 29,70 | 0,00% | 979,00 |
| 21.05.2025 | 29,80 | 29,90 | 29,50 | 29,70 | -0,34% | 24.587,00 |
| 20.05.2025 | 28,70 | 29,80 | 28,50 | 29,80 | 3,47% | 3.851,00 |
| 19.05.2025 | 28,60 | 28,90 | 28,20 | 28,80 | 0,35% | 1.821,00 |
| 16.05.2025 | 28,40 | 28,80 | 28,20 | 28,70 | 1,41% | 2.514,00 |
| 15.05.2025 | 28,50 | 28,50 | 28,00 | 28,30 | -0,70% | 3.378,00 |
| 14.05.2025 | 28,40 | 28,80 | 28,30 | 28,50 | -0,70% | 2.187,00 |
| 13.05.2025 | 27,60 | 28,70 | 27,60 | 28,70 | 3,99% | 5.368,00 |
| 12.05.2025 | 27,60 | 28,00 | 27,40 | 27,60 | 0,36% | 4.775,00 |
| 09.05.2025 | 27,20 | 28,30 | 26,90 | 27,50 | 2,23% | 2.502,00 |
| 08.05.2025 | 27,10 | 27,20 | 26,90 | 26,90 | 0,00% | 281,00 |
| 07.05.2025 | 26,70 | 27,10 | 26,30 | 26,90 | 0,75% | 3.585,00 |
| 06.05.2025 | 26,40 | 26,70 | 24,90 | 26,70 | 1,14% | 2.850,00 |
| 05.05.2025 | 27,00 | 27,00 | 26,00 | 26,40 | -2,22% | 1.564,00 |
| 02.05.2025 | 27,10 | 27,50 | 26,20 | 27,00 | -0,37% | 1.329,00 |
| 30.04.2025 | 25,90 | 27,50 | 25,80 | 27,10 | 4,63% | 6.564,00 |
| 29.04.2025 | 25,80 | 25,90 | 25,10 | 25,90 | 2,78% | 1.909,00 |
| 28.04.2025 | 25,50 | 25,90 | 25,00 | 25,20 | -0,40% | 1.622,00 |
| 25.04.2025 | 25,60 | 25,60 | 25,30 | 25,30 | -1,17% | 1.242,00 |
| 24.04.2025 | 24,80 | 25,60 | 24,80 | 25,60 | 3,23% | 2.718,00 |
| 23.04.2025 | 24,70 | 25,70 | 24,70 | 24,80 | 4,20% | 5.824,00 |
| 22.04.2025 | 25,10 | 25,20 | 22,90 | 23,80 | -0,83% | 3.148,00 |
| 17.04.2025 | 25,30 | 25,50 | 24,00 | 24,00 | -5,14% | 506,00 |
| 16.04.2025 | 25,40 | 25,70 | 25,00 | 25,30 | -1,17% | 949,00 |
| 15.04.2025 | 24,90 | 25,60 | 24,60 | 25,60 | 2,81% | 2.244,00 |
| 14.04.2025 | 24,30 | 25,30 | 24,30 | 24,90 | 2,47% | 1.694,00 |
| 11.04.2025 | 24,00 | 24,30 | 24,00 | 24,30 | 2,10% | 2.934,00 |
| 10.04.2025 | 25,20 | 25,40 | 23,60 | 23,80 | 3,03% | 4.765,00 |
| 09.04.2025 | 23,80 | 23,90 | 22,70 | 23,10 | -5,71% | 2.309,00 |
| 08.04.2025 | 24,40 | 25,50 | 23,90 | 24,50 | 0,41% | 8.618,00 |
| 07.04.2025 | 26,40 | 26,40 | 24,40 | 24,40 | -11,27% | 11.143,00 |
| 04.04.2025 | 25,80 | 27,50 | 25,10 | 27,50 | 6,59% | 4.422,00 |
| 03.04.2025 | 26,30 | 26,30 | 25,30 | 25,80 | -0,77% | 3.279,00 |
| 02.04.2025 | 26,90 | 26,90 | 26,00 | 26,00 | -3,35% | 180,00 |
| 01.04.2025 | 27,00 | 27,00 | 26,30 | 26,90 | 0,00% | 1.557,00 |
| 31.03.2025 | 27,80 | 27,80 | 26,60 | 26,90 | -3,24% | 2.822,00 |
| 28.03.2025 | 27,80 | 27,80 | 27,30 | 27,80 | 0,00% | 2.091,00 |
| 27.03.2025 | 27,40 | 27,90 | 27,40 | 27,80 | 1,83% | 1.041,00 |
| 26.03.2025 | 28,20 | 28,20 | 26,80 | 27,30 | -2,50% | 1.398,00 |
| 25.03.2025 | 27,80 | 28,10 | 27,70 | 28,00 | 0,72% | 3.955,00 |
| 24.03.2025 | 28,00 | 28,00 | 27,50 | 27,80 | 0,36% | 2.129,00 |
| 21.03.2025 | 28,00 | 28,00 | 27,70 | 27,70 | -1,42% | 2.777,00 |
| 20.03.2025 | 27,10 | 28,10 | 27,00 | 28,10 | 3,31% | 2.618,00 |
| 19.03.2025 | 27,20 | 28,00 | 27,20 | 27,20 | 0,74% | 5.891,00 |
| 18.03.2025 | 27,30 | 27,70 | 26,90 | 27,00 | -1,46% | 5.967,00 |
| 17.03.2025 | 26,50 | 27,40 | 25,90 | 27,40 | 2,62% | 3.100,00 |
| 14.03.2025 | 26,90 | 26,90 | 26,60 | 26,70 | -0,74% | 618,00 |
| 13.03.2025 | 27,00 | 27,00 | 26,40 | 26,90 | -0,37% | 812,00 |
| 12.03.2025 | 26,70 | 27,00 | 26,50 | 27,00 | 0,75% | 1.919,00 |
| 11.03.2025 | 27,20 | 27,40 | 26,80 | 26,80 | -1,47% | 1.989,00 |
| 10.03.2025 | 26,50 | 27,20 | 26,50 | 27,20 | 2,26% | 3.836,00 |
| 07.03.2025 | 26,60 | 27,00 | 26,50 | 26,60 | 0,00% | 3.757,00 |
| 06.03.2025 | 26,60 | 26,90 | 26,40 | 26,60 | -0,37% | 4.527,00 |
| 05.03.2025 | 26,70 | 26,70 | 26,30 | 26,70 | 0,00% | 1.380,00 |
| 04.03.2025 | 27,30 | 27,30 | 25,90 | 26,70 | -0,74% | 4.834,00 |
| 03.03.2025 | 27,10 | 27,10 | 26,40 | 26,90 | -1,10% | 6.422,00 |
| 28.02.2025 | 27,00 | 27,20 | 26,50 | 27,20 | 0,74% | 11.471,00 |
| 27.02.2025 | 25,60 | 27,10 | 25,60 | 27,00 | 4,25% | 12.040,00 |
| 26.02.2025 | 26,00 | 26,30 | 25,60 | 25,90 | -0,38% | 6.918,00 |
| 25.02.2025 | 25,60 | 26,13 | 25,50 | 26,00 | 0,00% | 9.891,00 |
| 24.02.2025 | 25,80 | 26,00 | 25,10 | 26,00 | 0,78% | 10.660,00 |
| 21.02.2025 | 25,70 | 25,90 | 25,60 | 25,80 | 0,39% | 3.919,00 |
| 20.02.2025 | 25,40 | 25,70 | 25,20 | 25,70 | 1,18% | 7.104,00 |
| 19.02.2025 | 25,10 | 25,60 | 25,00 | 25,40 | 2,42% | 10.569,00 |
| 18.02.2025 | 24,60 | 25,10 | 24,10 | 24,80 | 4,64% | 12.189,00 |
| 17.02.2025 | 22,40 | 23,70 | 22,40 | 23,70 | 7,24% | 6.399,00 |
| 14.02.2025 | 23,20 | 23,60 | 21,10 | 22,10 | -4,74% | 13.288,00 |
| 13.02.2025 | 24,20 | 24,20 | 23,10 | 23,20 | 0,00% | 4.905,00 |
| 12.02.2025 | 22,80 | 23,40 | 22,80 | 23,20 | 2,20% | 1.986,00 |
| 11.02.2025 | 23,10 | 23,20 | 22,40 | 22,70 | -1,30% | 6.801,00 |
| 10.02.2025 | 21,20 | 23,00 | 21,20 | 23,00 | 8,49% | 5.499,00 |
| 07.02.2025 | 20,80 | 21,20 | 20,70 | 21,20 | 1,92% | 7.426,00 |
| 06.02.2025 | 20,50 | 20,80 | 19,60 | 20,80 | 0,97% | 12.400,00 |
| 05.02.2025 | 20,10 | 20,60 | 19,55 | 20,60 | 1,98% | 26.097,00 |
| 04.02.2025 | 20,70 | 20,70 | 20,10 | 20,20 | -2,42% | 1.136,00 |
| 03.02.2025 | 20,60 | 20,70 | 20,30 | 20,70 | 0,00% | 855,00 |
| 31.01.2025 | 20,70 | 21,10 | 20,70 | 20,70 | 0,00% | 1.744,00 |
| 30.01.2025 | 20,60 | 21,20 | 20,50 | 20,70 | 0,49% | 2.727,00 |
| 29.01.2025 | 20,60 | 20,70 | 20,50 | 20,60 | 0,49% | 460,00 |
| 28.01.2025 | 20,40 | 20,60 | 20,40 | 20,50 | 0,49% | 1.378,00 |
| 27.01.2025 | 20,20 | 20,60 | 20,20 | 20,40 | -1,45% | 1.131,00 |
| 24.01.2025 | 20,60 | 21,00 | 20,60 | 20,70 | 1,47% | 1.201,00 |
| 23.01.2025 | 20,90 | 20,90 | 20,40 | 20,40 | -2,39% | 1.702,00 |
| 22.01.2025 | 21,10 | 21,10 | 20,80 | 20,90 | 0,48% | 259,00 |
| 21.01.2025 | 20,90 | 20,90 | 20,50 | 20,80 | 0,97% | 753,00 |
| 20.01.2025 | 21,00 | 21,10 | 20,60 | 20,60 | -1,90% | 1.700,00 |
| 17.01.2025 | 21,00 | 21,00 | 20,80 | 21,00 | 0,00% | 2.158,00 |
| 16.01.2025 | 20,90 | 21,00 | 20,70 | 21,00 | 0,48% | 2.843,00 |
| 15.01.2025 | 20,40 | 20,90 | 20,20 | 20,90 | 3,98% | 5.254,00 |