27,700€
1,84%
Echtzeit-Aktienkurs Ponsse Oy
Bid:
Ask:
Aktienkurse zur Ponsse Oy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 27,75 | 27,80 | 27,15 | 27,65 | 1,65% | - |
| 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% | 3.042,00 |
| 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 |
| 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 | 28,60 | 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 |