25,300€
1,61%
Echtzeit-Aktienkurs Ponsse Oy
Bid:
Ask:
Aktienkurse zur Ponsse Oy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 24,70 | 25,05 | 24,70 | 25,05 | 0,60% | - |
| 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 |
| 19.11.2025 | 24,30 | 24,60 | 24,20 | 24,60 | 2,07% | 1.436,00 |
| 18.11.2025 | 24,40 | 24,40 | 24,00 | 24,10 | -0,82% | 2.489,00 |
| 17.11.2025 | 24,50 | 25,00 | 24,30 | 24,30 | -0,82% | 1.852,00 |
| 14.11.2025 | 24,00 | 24,50 | 24,00 | 24,50 | 2,08% | 1.614,00 |
| 13.11.2025 | 24,30 | 24,30 | 23,60 | 24,00 | -0,83% | 10.808,00 |
| 12.11.2025 | 24,20 | 24,70 | 24,20 | 24,20 | 0,83% | 1.931,00 |
| 11.11.2025 | 24,20 | 24,60 | 24,00 | 24,00 | -0,83% | 2.433,00 |
| 10.11.2025 | 23,70 | 24,70 | 23,50 | 24,20 | 1,68% | 4.083,00 |
| 07.11.2025 | 24,00 | 24,10 | 23,50 | 23,80 | -0,83% | 2.373,00 |
| 06.11.2025 | 23,90 | 24,20 | 23,50 | 24,00 | 0,42% | 19.952,00 |
| 05.11.2025 | 25,00 | 25,00 | 23,90 | 23,90 | -2,85% | 4.666,00 |
| 04.11.2025 | 24,30 | 24,70 | 24,00 | 24,60 | 0,41% | 2.882,00 |
| 03.11.2025 | 25,40 | 25,40 | 24,50 | 24,50 | -3,54% | 4.204,00 |
| 31.10.2025 | 25,20 | 25,70 | 25,20 | 25,40 | 0,79% | 2.158,00 |
| 30.10.2025 | 25,20 | 25,30 | 25,00 | 25,20 | 0,00% | 1.719,00 |
| 29.10.2025 | 25,00 | 25,20 | 24,90 | 25,20 | 0,40% | 16.545,00 |
| 28.10.2025 | 25,40 | 25,40 | 25,00 | 25,10 | -1,18% | 2.535,00 |
| 27.10.2025 | 25,50 | 25,50 | 24,80 | 25,40 | -0,78% | 5.204,00 |
| 24.10.2025 | 25,80 | 25,80 | 25,40 | 25,60 | -0,78% | 3.126,00 |
| 23.10.2025 | 26,00 | 26,20 | 25,70 | 25,80 | -0,77% | 2.380,00 |
| 22.10.2025 | 26,70 | 26,70 | 26,00 | 26,00 | -2,62% | 2.596,00 |
| 21.10.2025 | 26,30 | 26,70 | 26,00 | 26,70 | -2,20% | 3.889,00 |
| 20.10.2025 | 28,00 | 28,00 | 27,00 | 27,30 | -3,19% | 1.963,00 |
| 17.10.2025 | 27,80 | 28,20 | 27,50 | 28,20 | 2,55% | 2.448,00 |
| 16.10.2025 | 27,50 | 27,90 | 26,80 | 27,50 | -1,43% | 1.838,00 |
| 15.10.2025 | 27,30 | 27,90 | 27,20 | 27,90 | 2,57% | 1.822,00 |
| 14.10.2025 | 27,00 | 27,40 | 26,70 | 27,20 | 3,03% | 2.242,00 |
| 13.10.2025 | 26,80 | 26,90 | 26,30 | 26,40 | -1,49% | 5.896,00 |
| 10.10.2025 | 28,00 | 28,00 | 26,80 | 26,80 | -4,29% | 1.606,00 |
| 09.10.2025 | 27,00 | 29,10 | 26,50 | 28,00 | 5,26% | 3.140,00 |
| 08.10.2025 | 26,40 | 26,80 | 26,20 | 26,60 | 0,76% | 683,00 |
| 07.10.2025 | 26,60 | 26,60 | 26,00 | 26,40 | -1,12% | 16.574,00 |
| 06.10.2025 | 27,40 | 27,40 | 26,70 | 26,70 | -2,55% | 1.969,00 |
| 03.10.2025 | 27,90 | 28,40 | 27,40 | 27,40 | -1,79% | 807,00 |
| 02.10.2025 | 27,50 | 27,90 | 27,40 | 27,90 | 2,57% | 779,00 |
| 01.10.2025 | 26,60 | 27,20 | 26,60 | 27,20 | 2,26% | 231,00 |
| 30.09.2025 | 26,10 | 26,60 | 26,10 | 26,60 | 1,92% | 561,00 |
| 29.09.2025 | 26,80 | 27,00 | 26,10 | 26,10 | -1,51% | 1.767,00 |
| 26.09.2025 | 26,50 | 26,90 | 26,30 | 26,50 | 0,00% | 2.154,00 |
| 25.09.2025 | 27,20 | 27,20 | 26,50 | 26,50 | -2,57% | 1.533,00 |
| 24.09.2025 | 28,10 | 28,30 | 27,20 | 27,20 | -3,20% | 4.804,00 |
| 23.09.2025 | 29,40 | 29,40 | 28,10 | 28,10 | -4,75% | 2.025,00 |
| 22.09.2025 | 28,50 | 29,50 | 28,20 | 29,50 | 3,51% | 8.684,00 |
| 19.09.2025 | 28,10 | 28,80 | 27,80 | 28,50 | -0,35% | 3.045,00 |
| 18.09.2025 | 28,90 | 29,10 | 28,60 | 28,60 | -1,38% | 1.075,00 |
| 17.09.2025 | 28,40 | 29,20 | 28,40 | 29,00 | 2,84% | 2.828,00 |
| 16.09.2025 | 28,60 | 28,60 | 28,20 | 28,20 | -2,42% | 1.234,00 |
| 15.09.2025 | 28,20 | 28,90 | 28,20 | 28,90 | 2,48% | 4.197,00 |
| 12.09.2025 | 27,10 | 28,20 | 27,10 | 28,20 | 2,55% | 1.555,00 |
| 11.09.2025 | 27,70 | 27,70 | 27,10 | 27,50 | -0,72% | 3.266,00 |
| 10.09.2025 | 28,10 | 28,10 | 27,50 | 27,70 | -1,42% | 7.564,00 |
| 09.09.2025 | 28,50 | 28,50 | 28,00 | 28,10 | -1,06% | 669,00 |
| 08.09.2025 | 28,00 | 28,40 | 27,80 | 28,40 | 1,43% | 1.514,00 |
| 05.09.2025 | 28,90 | 28,90 | 28,00 | 28,00 | -1,06% | 713,00 |
| 04.09.2025 | 28,20 | 28,80 | 28,20 | 28,30 | 1,07% | 1.392,00 |
| 03.09.2025 | 28,90 | 29,10 | 28,00 | 28,00 | -2,78% | 1.443,00 |
| 02.09.2025 | 29,00 | 29,00 | 28,80 | 28,80 | -1,37% | 463,00 |
| 01.09.2025 | 29,50 | 29,50 | 29,20 | 29,20 | -1,02% | 632,00 |
| 29.08.2025 | 29,70 | 29,90 | 29,50 | 29,50 | -0,34% | 1.502,00 |
| 28.08.2025 | 29,50 | 29,90 | 29,50 | 29,60 | 0,68% | 1.272,00 |
| 27.08.2025 | 29,50 | 29,90 | 29,20 | 29,40 | -0,34% | 720,00 |
| 26.08.2025 | 29,30 | 29,80 | 29,30 | 29,50 | 0,68% | 417,00 |
| 25.08.2025 | 29,60 | 29,60 | 29,30 | 29,30 | 0,00% | 532,00 |
| 22.08.2025 | 29,70 | 29,80 | 29,20 | 29,30 | 0,34% | 1.810,00 |
| 21.08.2025 | 29,10 | 29,40 | 29,10 | 29,20 | -0,68% | 644,00 |
| 20.08.2025 | 29,60 | 29,70 | 29,30 | 29,40 | -0,34% | 1.936,00 |
| 19.08.2025 | 29,30 | 29,60 | 29,20 | 29,50 | -0,34% | 1.162,00 |
| 18.08.2025 | 29,60 | 29,60 | 29,30 | 29,60 | -0,34% | 1.569,00 |
| 15.08.2025 | 29,60 | 29,90 | 29,50 | 29,70 | -0,67% | 1.024,00 |
| 14.08.2025 | 29,80 | 30,00 | 29,60 | 29,90 | 0,34% | 760,00 |
| 13.08.2025 | 29,80 | 29,80 | 29,50 | 29,80 | -0,33% | 1.539,00 |
| 12.08.2025 | 29,70 | 29,90 | 29,20 | 29,90 | 0,34% | 916,00 |
| 11.08.2025 | 30,70 | 30,70 | 29,30 | 29,80 | -3,25% | 2.987,00 |
| 08.08.2025 | 31,60 | 31,60 | 30,80 | 30,80 | 0,33% | 2.375,00 |
| 07.08.2025 | 31,60 | 31,80 | 30,70 | 30,70 | -2,54% | 11.468,00 |
| 06.08.2025 | 31,80 | 31,80 | 31,50 | 31,50 | -0,94% | 1.779,00 |
| 05.08.2025 | 31,50 | 31,80 | 31,20 | 31,80 | 0,63% | 3.585,00 |
| 04.08.2025 | 31,50 | 31,60 | 31,10 | 31,60 | -0,32% | 2.154,00 |
| 01.08.2025 | 31,90 | 31,90 | 31,50 | 31,70 | -0,94% | 2.749,00 |
| 31.07.2025 | 30,90 | 32,00 | 30,90 | 32,00 | 0,63% | 2.390,00 |
| 30.07.2025 | 31,80 | 31,80 | 31,50 | 31,80 | 0,63% | 2.984,00 |
| 29.07.2025 | 31,50 | 32,00 | 31,30 | 31,60 | -0,32% | 2.454,00 |