20,275€
0,37%
Echtzeit-Aktienkurs Ponsse Oy
Bid:
Ask:
Aktienkurse zur Ponsse Oy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 20,10 | 20,50 | 20,00 | 20,30 | 0,50% | 8.385,00 |
| 19.12.2024 | 19,90 | 20,30 | 19,85 | 20,20 | 0,50% | 3.700,00 |
| 18.12.2024 | 20,00 | 20,20 | 19,80 | 20,10 | 0,50% | 4.054,00 |
| 17.12.2024 | 19,70 | 20,00 | 19,70 | 20,00 | 0,00% | 3.963,00 |
| 16.12.2024 | 20,10 | 20,10 | 19,85 | 20,00 | -0,50% | 4.096,00 |
| 13.12.2024 | 20,00 | 20,20 | 20,00 | 20,10 | 0,50% | 5.837,00 |
| 12.12.2024 | 20,00 | 20,20 | 20,00 | 20,00 | 0,00% | 9.995,00 |
| 11.12.2024 | 20,30 | 20,30 | 20,00 | 20,00 | -1,48% | 7.826,00 |
| 10.12.2024 | 20,50 | 20,60 | 20,20 | 20,30 | -0,98% | 26.872,00 |
| 09.12.2024 | 20,40 | 21,20 | 20,30 | 20,50 | 0,00% | 2.896,00 |
| 06.12.2024 | 20,50 | 20,50 | 20,50 | 20,50 | 0,49% | - |
| 05.12.2024 | 21,00 | 21,00 | 20,40 | 20,40 | -1,92% | 7.191,00 |
| 04.12.2024 | 21,00 | 21,30 | 20,80 | 20,80 | -0,48% | 3.177,00 |
| 03.12.2024 | 21,60 | 21,70 | 20,80 | 20,90 | -2,79% | 9.951,00 |
| 02.12.2024 | 21,50 | 21,80 | 21,40 | 21,50 | 0,00% | 954,00 |
| 29.11.2024 | 21,30 | 21,80 | 21,10 | 21,50 | 0,00% | 5.942,00 |
| 28.11.2024 | 21,20 | 21,60 | 21,20 | 21,50 | 0,47% | 1.914,00 |
| 27.11.2024 | 21,40 | 21,40 | 21,20 | 21,40 | -0,47% | 2.715,00 |
| 26.11.2024 | 21,20 | 21,50 | 21,20 | 21,50 | 1,42% | 2.681,00 |
| 25.11.2024 | 21,20 | 21,40 | 21,00 | 21,20 | -0,93% | 2.815,00 |
| 22.11.2024 | 21,60 | 21,60 | 21,10 | 21,40 | -0,23% | 1.711,00 |
| 21.11.2024 | 21,35 | 21,50 | 21,25 | 21,45 | -0,23% | - |
| 20.11.2024 | 21,60 | 21,60 | 21,50 | 21,50 | -0,46% | 1.198,00 |
| 19.11.2024 | 21,10 | 21,60 | 21,00 | 21,60 | 2,37% | 705,00 |
| 18.11.2024 | 21,50 | 21,50 | 21,00 | 21,10 | -2,76% | 2.545,00 |
| 15.11.2024 | 21,50 | 21,70 | 21,40 | 21,70 | 0,00% | 530,00 |
| 14.11.2024 | 21,90 | 21,90 | 21,30 | 21,70 | -0,91% | 2.299,00 |
| 13.11.2024 | 22,70 | 22,70 | 21,80 | 21,90 | -3,52% | 1.396,00 |
| 12.11.2024 | 22,90 | 23,00 | 22,00 | 22,70 | -0,87% | 1.311,00 |
| 11.11.2024 | 22,90 | 22,90 | 22,20 | 22,90 | 2,23% | 1.054,00 |
| 08.11.2024 | 22,50 | 22,80 | 22,40 | 22,40 | -0,44% | 860,00 |
| 07.11.2024 | 22,80 | 22,80 | 22,10 | 22,50 | -1,32% | 1.277,00 |
| 06.11.2024 | 22,90 | 23,00 | 21,80 | 22,80 | 0,00% | 4.469,00 |
| 05.11.2024 | 22,80 | 22,80 | 22,60 | 22,80 | 0,00% | 288,00 |
| 04.11.2024 | 22,80 | 23,00 | 22,60 | 22,80 | 0,00% | 672,00 |
| 01.11.2024 | 22,80 | 22,80 | 22,50 | 22,80 | 0,00% | 1.047,00 |
| 31.10.2024 | 23,50 | 23,50 | 22,80 | 22,80 | -2,15% | 2.996,00 |
| 30.10.2024 | 23,50 | 23,50 | 23,00 | 23,30 | -0,85% | 5.560,00 |
| 29.10.2024 | 23,60 | 23,60 | 23,10 | 23,50 | -0,42% | 3.239,00 |
| 28.10.2024 | 23,40 | 23,60 | 23,10 | 23,60 | 0,85% | 1.779,00 |
| 25.10.2024 | 23,50 | 23,60 | 23,30 | 23,40 | 0,86% | 878,00 |
| 24.10.2024 | 23,50 | 23,60 | 23,20 | 23,20 | -1,28% | 2.829,00 |
| 23.10.2024 | 24,00 | 24,00 | 23,10 | 23,50 | 0,86% | 6.421,00 |
| 22.10.2024 | 23,50 | 24,90 | 23,00 | 23,30 | 4,48% | 10.920,00 |
| 21.10.2024 | 22,40 | 22,50 | 22,20 | 22,30 | -0,45% | 3.520,00 |
| 18.10.2024 | 21,80 | 22,40 | 21,80 | 22,40 | 1,36% | 1.479,00 |
| 17.10.2024 | 21,90 | 22,20 | 21,60 | 22,10 | 0,91% | 1.250,00 |
| 16.10.2024 | 22,30 | 22,40 | 21,50 | 21,90 | 0,00% | 1.725,00 |
| 15.10.2024 | 22,10 | 22,35 | 21,85 | 21,90 | 0,46% | - |
| 14.10.2024 | 21,90 | 22,40 | 21,60 | 21,80 | -0,46% | 1.867,00 |
| 11.10.2024 | 21,80 | 22,00 | 21,30 | 21,90 | -0,45% | 1.277,00 |
| 10.10.2024 | 21,90 | 22,00 | 21,80 | 22,00 | 0,92% | 1.199,00 |
| 09.10.2024 | 21,70 | 22,00 | 21,70 | 21,80 | 0,46% | 1.007,00 |
| 08.10.2024 | 22,10 | 22,10 | 21,50 | 21,70 | -1,81% | 1.006,00 |
| 07.10.2024 | 21,70 | 22,30 | 21,60 | 22,10 | 2,31% | 1.303,00 |
| 04.10.2024 | 22,00 | 22,00 | 21,60 | 21,60 | -1,37% | 954,00 |
| 03.10.2024 | 22,00 | 22,00 | 21,80 | 21,90 | -0,45% | 429,00 |
| 02.10.2024 | 22,10 | 22,20 | 21,80 | 22,00 | 0,00% | 750,00 |
| 01.10.2024 | 21,80 | 22,10 | 21,60 | 22,00 | 1,85% | 509,00 |
| 30.09.2024 | 21,90 | 22,00 | 21,60 | 21,60 | -1,82% | 2.872,00 |
| 27.09.2024 | 22,50 | 22,50 | 22,00 | 22,00 | -2,22% | 5.854,00 |
| 26.09.2024 | 21,90 | 22,50 | 21,80 | 22,50 | 2,74% | 1.560,00 |
| 25.09.2024 | 21,90 | 22,20 | 21,80 | 21,90 | 0,46% | 2.263,00 |
| 24.09.2024 | 21,50 | 21,80 | 21,40 | 21,80 | 1,87% | 785,00 |
| 23.09.2024 | 21,40 | 21,60 | 21,30 | 21,40 | 0,47% | 1.047,00 |
| 20.09.2024 | 22,10 | 22,20 | 21,00 | 21,30 | -1,84% | 4.683,00 |
| 19.09.2024 | 22,60 | 22,60 | 21,70 | 21,70 | -3,98% | 2.865,00 |
| 18.09.2024 | 21,00 | 22,60 | 21,00 | 22,60 | 8,65% | 3.484,00 |
| 17.09.2024 | 21,20 | 21,40 | 20,50 | 20,80 | -1,42% | 7.153,00 |
| 16.09.2024 | 21,90 | 22,30 | 21,10 | 21,10 | -3,21% | 2.327,00 |
| 13.09.2024 | 21,00 | 22,30 | 21,00 | 21,80 | 4,81% | 3.524,00 |
| 12.09.2024 | 21,80 | 22,10 | 20,80 | 20,80 | -4,15% | 6.522,00 |
| 11.09.2024 | 22,20 | 22,40 | 21,70 | 21,70 | -1,36% | 2.563,00 |
| 10.09.2024 | 22,10 | 22,20 | 21,90 | 22,00 | 0,46% | 2.549,00 |
| 09.09.2024 | 22,00 | 22,50 | 21,90 | 21,90 | -0,45% | 1.027,00 |
| 06.09.2024 | 22,10 | 22,20 | 21,90 | 22,00 | 0,00% | 2.944,00 |
| 05.09.2024 | 22,70 | 22,70 | 21,80 | 22,00 | -3,08% | 4.963,00 |
| 04.09.2024 | 22,30 | 22,70 | 22,30 | 22,70 | 0,89% | 1.329,00 |
| 03.09.2024 | 22,80 | 23,10 | 22,50 | 22,50 | -0,88% | 900,00 |
| 02.09.2024 | 22,80 | 23,00 | 22,70 | 22,70 | 0,44% | 418,00 |
| 30.08.2024 | 22,70 | 22,90 | 22,40 | 22,60 | 0,00% | 22.255,00 |
| 29.08.2024 | 22,80 | 22,90 | 22,40 | 22,60 | -0,88% | 2.299,00 |
| 28.08.2024 | 22,40 | 23,20 | 22,40 | 22,80 | 1,79% | 2.257,00 |
| 27.08.2024 | 23,00 | 23,00 | 22,40 | 22,40 | -2,61% | 1.283,00 |
| 26.08.2024 | 22,50 | 23,20 | 22,40 | 23,00 | 2,68% | 2.971,00 |
| 23.08.2024 | 22,40 | 22,80 | 22,30 | 22,40 | 0,00% | 2.859,00 |
| 22.08.2024 | 22,40 | 22,70 | 22,30 | 22,40 | 0,45% | 1.240,00 |
| 21.08.2024 | 22,50 | 22,80 | 22,30 | 22,30 | 0,00% | 1.636,00 |
| 20.08.2024 | 22,80 | 22,90 | 22,30 | 22,30 | -2,19% | 4.232,00 |
| 19.08.2024 | 22,90 | 23,10 | 22,80 | 22,80 | -0,44% | 2.216,00 |
| 16.08.2024 | 23,10 | 23,30 | 22,80 | 22,90 | -0,43% | 1.235,00 |
| 15.08.2024 | 23,00 | 23,10 | 22,80 | 23,00 | 0,88% | 20.952,00 |
| 14.08.2024 | 23,00 | 23,10 | 22,50 | 22,80 | -1,30% | 3.294,00 |
| 13.08.2024 | 23,10 | 23,20 | 22,80 | 23,10 | 0,87% | 4.594,00 |
| 12.08.2024 | 23,80 | 23,80 | 22,80 | 22,90 | -3,78% | 5.965,00 |
| 09.08.2024 | 24,70 | 24,70 | 23,00 | 23,80 | -3,64% | 11.466,00 |
| 08.08.2024 | 24,20 | 24,80 | 23,70 | 24,70 | 5,56% | 1.705,00 |
| 07.08.2024 | 23,20 | 24,40 | 22,90 | 23,40 | 0,43% | 27.392,00 |
| 06.08.2024 | 23,30 | 23,90 | 23,10 | 23,30 | 0,87% | 856,00 |
| 05.08.2024 | 24,00 | 24,00 | 22,70 | 23,10 | -4,15% | 3.254,00 |