27,150€
0,56%
Echtzeit-Aktienkurs Ponsse Oy
Bid:
Ask:
Aktienkurse zur Ponsse Oy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 26,90 | 27,35 | 26,55 | 27,15 | 0,56% | - |
| 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 |
| 14.01.2025 | 20,00 | 20,60 | 19,95 | 20,10 | 0,50% | 5.607,00 |
| 13.01.2025 | 20,30 | 20,80 | 20,00 | 20,00 | -1,48% | 2.884,00 |
| 10.01.2025 | 20,60 | 20,90 | 20,20 | 20,30 | -0,98% | 2.735,00 |
| 09.01.2025 | 21,00 | 21,00 | 20,50 | 20,50 | 0,49% | 3.427,00 |
| 08.01.2025 | 20,60 | 20,70 | 20,40 | 20,40 | -0,97% | 2.081,00 |
| 07.01.2025 | 20,50 | 20,80 | 20,20 | 20,60 | 0,49% | 4.274,00 |
| 03.01.2025 | 20,50 | 20,60 | 20,40 | 20,50 | -0,49% | 2.117,00 |
| 02.01.2025 | 20,10 | 20,60 | 20,10 | 20,60 | 2,49% | 1.738,00 |
| 30.12.2024 | 20,20 | 20,40 | 20,00 | 20,10 | -0,50% | 30.669,00 |
| 27.12.2024 | 20,30 | 20,50 | 20,20 | 20,20 | -1,94% | 4.280,00 |
| 23.12.2024 | 20,00 | 20,60 | 20,00 | 20,60 | 1,48% | 3.145,00 |
| 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 | 0,49% | 2.896,00 |
| 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 | -0,93% | 1.711,00 |
| 21.11.2024 | 21,50 | 21,60 | 21,20 | 21,60 | 0,47% | 789,00 |
| 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 | 22,20 | 21,80 | 21,90 | 0,46% | 1.344,00 |
| 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 |