23,600€
-1,67%
Echtzeit-Aktienkurs Ponsse Oy
Bid:
Ask:
Aktienkurse zur Ponsse Oy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.04.2026 | 24,20 | 24,20 | 23,30 | 23,40 | -2,50% | 2.789,00 |
| 17.04.2026 | 23,40 | 24,20 | 23,40 | 24,00 | 3,90% | 4.892,00 |
| 16.04.2026 | 23,90 | 23,90 | 23,00 | 23,10 | 0,43% | 2.054,00 |
| 15.04.2026 | 23,70 | 23,70 | 22,80 | 23,00 | -2,13% | 32.450,00 |
| 14.04.2026 | 23,80 | 23,90 | 23,40 | 23,50 | -0,42% | 23.326,00 |
| 13.04.2026 | 24,00 | 24,00 | 23,50 | 23,60 | -1,26% | 2.200,00 |
| 10.04.2026 | 24,00 | 24,00 | 23,80 | 23,90 | 2,14% | 4.568,00 |
| 09.04.2026 | 23,70 | 23,70 | 23,00 | 23,40 | -2,09% | 3.865,00 |
| 08.04.2026 | 24,90 | 24,90 | 23,70 | 23,90 | -1,24% | 7.586,00 |
| 07.04.2026 | 23,20 | 24,60 | 23,20 | 24,20 | 5,22% | 6.782,00 |
| 02.04.2026 | 23,10 | 23,40 | 23,00 | 23,00 | 0,44% | 1.703,00 |
| 01.04.2026 | 22,60 | 23,30 | 22,40 | 22,90 | 2,23% | 4.874,00 |
| 31.03.2026 | 22,40 | 22,70 | 22,40 | 22,40 | 0,00% | 2.420,00 |
| 30.03.2026 | 22,80 | 22,80 | 22,20 | 22,40 | -1,75% | 5.803,00 |
| 27.03.2026 | 23,20 | 23,20 | 22,40 | 22,80 | 0,88% | 4.010,00 |
| 26.03.2026 | 23,40 | 23,40 | 22,60 | 22,60 | -3,42% | 4.409,00 |
| 25.03.2026 | 22,20 | 23,40 | 22,00 | 23,40 | 6,36% | 8.844,00 |
| 24.03.2026 | 22,80 | 22,80 | 21,90 | 22,00 | -2,65% | 8.570,00 |
| 23.03.2026 | 23,00 | 23,10 | 22,00 | 22,60 | -1,74% | 12.621,00 |
| 20.03.2026 | 23,40 | 23,60 | 22,80 | 23,00 | -1,29% | 5.711,00 |
| 19.03.2026 | 23,60 | 23,60 | 23,00 | 23,30 | -1,27% | 2.263,00 |
| 18.03.2026 | 24,10 | 24,10 | 23,60 | 23,60 | -0,84% | 1.207,00 |
| 17.03.2026 | 24,20 | 24,20 | 23,80 | 23,80 | -1,65% | 1.566,00 |
| 16.03.2026 | 23,70 | 24,20 | 23,40 | 24,20 | 1,68% | 2.014,00 |
| 13.03.2026 | 24,90 | 24,90 | 23,80 | 23,80 | -3,64% | 1.782,00 |
| 12.03.2026 | 23,90 | 24,70 | 23,60 | 24,70 | 4,22% | 2.677,00 |
| 11.03.2026 | 23,90 | 23,90 | 23,70 | 23,70 | -1,25% | 764,00 |
| 10.03.2026 | 24,30 | 24,40 | 24,00 | 24,00 | -1,23% | 1.919,00 |
| 09.03.2026 | 24,60 | 24,70 | 23,40 | 24,30 | 0,83% | 3.190,00 |
| 06.03.2026 | 24,00 | 24,50 | 23,00 | 24,10 | 2,12% | 4.399,00 |
| 05.03.2026 | 25,00 | 25,20 | 23,60 | 23,60 | -3,28% | 3.186,00 |
| 04.03.2026 | 23,00 | 24,60 | 22,90 | 24,40 | 6,09% | 10.583,00 |
| 03.03.2026 | 24,60 | 24,70 | 21,00 | 23,00 | -6,50% | 14.879,00 |
| 02.03.2026 | 25,00 | 25,10 | 24,60 | 24,60 | -3,53% | 4.621,00 |
| 27.02.2026 | 25,30 | 25,70 | 25,20 | 25,50 | 0,79% | 977,00 |
| 26.02.2026 | 25,00 | 25,30 | 24,90 | 25,30 | 1,20% | 3.878,00 |
| 25.02.2026 | 25,50 | 25,50 | 25,00 | 25,00 | -1,96% | 2.133,00 |
| 24.02.2026 | 24,80 | 25,80 | 24,80 | 25,50 | 0,79% | 5.571,00 |
| 23.02.2026 | 25,40 | 25,70 | 25,30 | 25,30 | -0,39% | 1.797,00 |
| 20.02.2026 | 26,00 | 26,20 | 25,40 | 25,40 | -1,93% | 5.152,00 |
| 19.02.2026 | 25,60 | 26,00 | 25,60 | 25,90 | 0,78% | 1.796,00 |
| 18.02.2026 | 26,00 | 26,10 | 25,50 | 25,70 | -0,39% | 1.321,00 |
| 17.02.2026 | 26,40 | 26,40 | 25,60 | 25,80 | -0,77% | 2.547,00 |
| 16.02.2026 | 26,10 | 26,40 | 25,80 | 26,00 | 0,00% | 2.601,00 |
| 13.02.2026 | 26,40 | 26,50 | 25,90 | 26,00 | -1,52% | 6.033,00 |
| 12.02.2026 | 25,60 | 26,50 | 25,60 | 26,40 | 3,94% | 819,00 |
| 11.02.2026 | 26,60 | 26,60 | 25,40 | 25,40 | -3,79% | 7.670,00 |
| 10.02.2026 | 27,00 | 27,00 | 26,20 | 26,40 | -2,22% | 1.781,00 |
| 09.02.2026 | 26,20 | 27,00 | 26,20 | 27,00 | 3,05% | 2.756,00 |
| 06.02.2026 | 26,70 | 26,70 | 26,10 | 26,20 | -2,96% | 681,00 |
| 05.02.2026 | 26,40 | 27,10 | 26,40 | 27,00 | 2,66% | 9.067,00 |
| 04.02.2026 | 25,80 | 26,40 | 25,00 | 26,30 | 1,54% | 3.834,00 |
| 03.02.2026 | 25,70 | 26,20 | 25,30 | 25,90 | 2,37% | 1.903,00 |
| 02.02.2026 | 25,50 | 26,10 | 25,20 | 25,30 | -1,17% | 3.258,00 |
| 30.01.2026 | 25,90 | 26,20 | 25,50 | 25,60 | -1,16% | 1.743,00 |
| 29.01.2026 | 26,00 | 26,20 | 25,90 | 25,90 | -0,38% | 762,00 |
| 28.01.2026 | 26,00 | 26,10 | 25,80 | 26,00 | 0,00% | 2.114,00 |
| 27.01.2026 | 26,50 | 26,50 | 25,90 | 26,00 | -1,89% | 4.370,00 |
| 26.01.2026 | 27,20 | 27,20 | 26,40 | 26,50 | -2,93% | 3.328,00 |
| 23.01.2026 | 26,60 | 27,40 | 26,30 | 27,30 | 3,41% | 2.538,00 |
| 22.01.2026 | 26,10 | 27,40 | 26,10 | 26,40 | 0,38% | 2.945,00 |
| 21.01.2026 | 26,10 | 26,30 | 25,70 | 26,30 | 0,77% | 2.879,00 |
| 20.01.2026 | 26,10 | 26,30 | 26,10 | 26,10 | 0,00% | 1.612,00 |
| 19.01.2026 | 26,50 | 26,50 | 26,10 | 26,10 | -2,61% | 1.316,00 |
| 16.01.2026 | 26,90 | 26,90 | 26,60 | 26,80 | -0,37% | 1.505,00 |
| 15.01.2026 | 27,00 | 27,40 | 26,90 | 26,90 | 0,00% | 2.652,00 |
| 14.01.2026 | 26,60 | 27,00 | 26,60 | 26,90 | 1,13% | 1.620,00 |
| 13.01.2026 | 27,00 | 27,20 | 26,60 | 26,60 | -1,12% | 1.082,00 |
| 12.01.2026 | 26,50 | 27,00 | 26,50 | 26,90 | 2,28% | 3.023,00 |
| 09.01.2026 | 26,30 | 26,50 | 26,10 | 26,30 | 0,38% | 1.925,00 |
| 08.01.2026 | 26,30 | 26,50 | 26,10 | 26,20 | 0,00% | 2.276,00 |
| 07.01.2026 | 25,80 | 26,30 | 25,80 | 26,20 | 1,95% | 6.265,00 |
| 05.01.2026 | 25,70 | 26,10 | 25,70 | 25,70 | 0,00% | 2.534,00 |
| 02.01.2026 | 25,90 | 26,00 | 25,70 | 25,70 | -0,77% | 1.560,00 |
| 30.12.2025 | 26,00 | 26,10 | 25,30 | 25,90 | -0,77% | 5.136,00 |
| 29.12.2025 | 25,40 | 26,10 | 25,10 | 26,10 | 2,76% | 4.280,00 |
| 23.12.2025 | 25,30 | 25,40 | 25,20 | 25,40 | 0,79% | 908,00 |
| 22.12.2025 | 25,20 | 25,30 | 25,20 | 25,20 | -0,79% | 3.773,00 |
| 19.12.2025 | 25,60 | 25,60 | 25,00 | 25,40 | -1,17% | 4.635,00 |
| 18.12.2025 | 26,20 | 26,20 | 25,70 | 25,70 | -1,15% | 6.058,00 |
| 17.12.2025 | 26,00 | 26,10 | 25,90 | 26,00 | 0,00% | 2.579,00 |
| 16.12.2025 | 25,40 | 26,00 | 25,40 | 26,00 | 2,36% | 8.782,00 |
| 15.12.2025 | 24,70 | 25,40 | 24,70 | 25,40 | 2,01% | 1.443,00 |
| 12.12.2025 | 25,10 | 25,20 | 24,90 | 24,90 | -1,19% | 3.058,00 |
| 11.12.2025 | 26,30 | 26,30 | 25,20 | 25,20 | -3,82% | 1.317,00 |
| 10.12.2025 | 26,50 | 26,60 | 26,20 | 26,20 | -1,13% | 14.839,00 |
| 09.12.2025 | 26,40 | 26,60 | 26,20 | 26,50 | 1,15% | 4.021,00 |
| 08.12.2025 | 25,70 | 26,60 | 25,70 | 26,20 | 1,95% | 20.519,00 |
| 05.12.2025 | 25,60 | 26,30 | 25,60 | 25,70 | 0,39% | 1.091,00 |
| 04.12.2025 | 25,80 | 25,90 | 25,60 | 25,60 | -0,78% | 4.115,00 |
| 03.12.2025 | 25,20 | 25,80 | 25,10 | 25,80 | 2,38% | 3.760,00 |
| 02.12.2025 | 25,00 | 25,20 | 24,80 | 25,20 | 1,20% | 2.207,00 |
| 01.12.2025 | 25,40 | 25,40 | 24,70 | 24,90 | -2,35% | 3.069,00 |
| 28.11.2025 | 25,50 | 25,60 | 25,20 | 25,50 | 0,00% | 3.058,00 |
| 27.11.2025 | 25,50 | 26,00 | 25,20 | 25,50 | 0,00% | 3.126,00 |
| 26.11.2025 | 25,60 | 25,60 | 25,10 | 25,50 | -1,54% | 1.985,00 |
| 25.11.2025 | 25,40 | 25,90 | 25,00 | 25,90 | 0,39% | 3.448,00 |
| 24.11.2025 | 25,40 | 26,50 | 25,40 | 25,80 | 1,98% | 5.753,00 |
| 21.11.2025 | 24,00 | 25,30 | 23,50 | 25,30 | 5,86% | 5.801,00 |
| 20.11.2025 | 24,60 | 24,60 | 23,90 | 23,90 | -2,85% | 1.851,00 |