29,500€
0,68%
Echtzeit-Aktienkurs Ponsse Oy
Bid:
Ask:
Aktienkurse zur Ponsse Oy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 29,40 | 29,50 | 29,35 | 29,50 | 0,68% | - |
| 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 |
| 28.07.2025 | 31,80 | 31,80 | 31,20 | 31,70 | -0,31% | 3.981,00 |
| 25.07.2025 | 30,60 | 31,80 | 30,40 | 31,80 | 3,92% | 3.378,00 |
| 24.07.2025 | 30,30 | 30,60 | 29,80 | 30,60 | 0,99% | 4.390,00 |
| 23.07.2025 | 30,10 | 30,30 | 29,70 | 30,30 | 0,00% | 1.673,00 |
| 22.07.2025 | 29,70 | 30,30 | 29,70 | 30,30 | 1,00% | 6.029,00 |
| 21.07.2025 | 29,30 | 30,00 | 29,30 | 30,00 | 0,67% | 1.342,00 |
| 18.07.2025 | 29,90 | 30,00 | 29,30 | 29,80 | -0,67% | 2.250,00 |
| 17.07.2025 | 30,20 | 30,20 | 29,50 | 30,00 | -0,66% | 1.538,00 |
| 16.07.2025 | 30,10 | 30,20 | 29,90 | 30,20 | 0,33% | 1.634,00 |
| 15.07.2025 | 29,50 | 30,10 | 29,30 | 30,10 | 1,35% | 2.815,00 |
| 14.07.2025 | 30,00 | 30,10 | 28,70 | 29,70 | -1,33% | 5.465,00 |
| 11.07.2025 | 29,90 | 30,10 | 29,50 | 30,10 | 0,33% | 5.509,00 |
| 10.07.2025 | 28,70 | 30,00 | 28,70 | 30,00 | 2,74% | 2.945,00 |
| 09.07.2025 | 28,80 | 29,20 | 28,70 | 29,20 | 0,00% | 1.060,00 |
| 08.07.2025 | 29,00 | 29,40 | 28,60 | 29,20 | 0,34% | 1.715,00 |
| 07.07.2025 | 28,80 | 29,10 | 28,50 | 29,10 | 1,04% | 2.033,00 |
| 04.07.2025 | 27,70 | 29,50 | 27,70 | 28,80 | 5,11% | 4.656,00 |
| 03.07.2025 | 27,00 | 27,40 | 26,50 | 27,40 | 1,48% | 647,00 |
| 02.07.2025 | 27,20 | 27,20 | 26,50 | 27,00 | -0,74% | 2.029,00 |
| 01.07.2025 | 26,90 | 27,40 | 26,90 | 27,20 | 0,37% | 591,00 |
| 30.06.2025 | 27,30 | 27,60 | 26,90 | 27,10 | -0,73% | 717,00 |
| 27.06.2025 | 27,60 | 27,60 | 27,00 | 27,30 | -1,09% | 1.143,00 |
| 26.06.2025 | 27,10 | 27,70 | 27,10 | 27,60 | 1,47% | 325,00 |
| 25.06.2025 | 27,70 | 27,70 | 27,20 | 27,20 | 0,00% | 584,00 |
| 24.06.2025 | 28,80 | 28,80 | 26,80 | 27,20 | -4,23% | 2.964,00 |
| 23.06.2025 | 29,70 | 29,70 | 28,40 | 28,40 | -4,38% | 1.224,00 |
| 19.06.2025 | 28,70 | 29,70 | 28,50 | 29,70 | 3,48% | 2.755,00 |
| 18.06.2025 | 28,30 | 28,70 | 28,30 | 28,70 | 1,06% | 3.750,00 |
| 17.06.2025 | 27,20 | 28,40 | 26,80 | 28,40 | 4,41% | 3.270,00 |
| 16.06.2025 | 27,70 | 27,80 | 27,20 | 27,20 | -2,16% | 1.126,00 |
| 13.06.2025 | 27,80 | 27,90 | 27,70 | 27,80 | 0,00% | 179,00 |
| 12.06.2025 | 28,70 | 28,70 | 27,80 | 27,80 | -3,14% | 1.045,00 |
| 11.06.2025 | 28,00 | 29,10 | 28,00 | 28,70 | 1,41% | 668,00 |
| 10.06.2025 | 28,70 | 28,70 | 28,10 | 28,30 | -1,39% | 1.144,00 |
| 09.06.2025 | 29,20 | 29,20 | 28,70 | 28,70 | -2,05% | 1.551,00 |
| 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 | 1,02% | 3.332,00 |
| 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 |