22,300€
-0,89%
Echtzeit-Aktienkurs Ponsse Oy
Bid:
Ask:
Aktienkurse zur Ponsse Oy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 22,50 | 22,60 | 22,00 | 22,00 | -2,22% | 3.907,00 |
| 01.10.2026 | 22,00 | 22,50 | 21,80 | 22,50 | 2,27% | 3.600,00 |
| 30.09.2026 | 22,20 | 22,40 | 22,00 | 22,00 | 0,00% | 4.683,00 |
| 29.09.2026 | 22,80 | 22,80 | 22,00 | 22,00 | -3,08% | 9.711,00 |
| 28.09.2026 | 23,30 | 23,30 | 22,70 | 22,70 | -2,58% | 4.335,00 |
| 25.09.2026 | 23,70 | 23,80 | 23,30 | 23,30 | -1,69% | 2.626,00 |
| 24.09.2026 | 23,50 | 24,00 | 23,50 | 23,70 | 0,85% | 1.129,00 |
| 23.09.2026 | 24,40 | 24,40 | 23,50 | 23,50 | -3,69% | 2.819,00 |
| 22.09.2026 | 24,50 | 24,50 | 24,30 | 24,40 | -0,81% | 1.090,00 |
| 21.09.2026 | 24,30 | 24,60 | 24,10 | 24,60 | 0,82% | 2.323,00 |
| 18.09.2026 | 24,20 | 24,40 | 24,20 | 24,40 | 0,83% | 3.068,00 |
| 17.09.2026 | 24,20 | 24,40 | 24,10 | 24,20 | -0,82% | 4.579,00 |
| 16.09.2026 | 24,10 | 24,40 | 24,00 | 24,40 | 1,67% | 2.813,00 |
| 15.09.2026 | 24,00 | 24,10 | 23,90 | 24,00 | 0,00% | 765,00 |
| 14.09.2026 | 24,00 | 24,30 | 24,00 | 24,00 | 0,42% | 4.696,00 |
| 11.09.2026 | 24,00 | 24,10 | 23,90 | 23,90 | -0,42% | 2.705,00 |
| 10.09.2026 | 24,10 | 24,10 | 23,90 | 24,00 | -0,41% | 7.799,00 |
| 09.09.2026 | 24,00 | 24,10 | 23,90 | 24,10 | 0,42% | 5.202,00 |
| 08.09.2026 | 23,90 | 24,10 | 23,90 | 24,00 | 0,84% | 7.323,00 |
| 07.09.2026 | 23,80 | 24,00 | 23,50 | 23,80 | 0,00% | 4.707,00 |
| 04.09.2026 | 23,50 | 23,80 | 23,30 | 23,80 | 1,28% | 3.170,00 |
| 03.09.2026 | 23,70 | 23,70 | 23,30 | 23,50 | 0,00% | 2.550,00 |
| 02.09.2026 | 23,70 | 23,70 | 23,20 | 23,50 | 0,00% | 4.057,00 |
| 01.09.2026 | 23,80 | 23,80 | 23,50 | 23,50 | -1,26% | 1.982,00 |
| 31.08.2026 | 23,80 | 23,80 | 23,60 | 23,80 | 0,00% | 1.989,00 |
| 28.08.2026 | 23,50 | 23,80 | 23,20 | 23,80 | 1,28% | 5.179,00 |
| 27.08.2026 | 23,40 | 23,50 | 23,20 | 23,50 | 0,43% | 2.878,00 |
| 26.08.2026 | 23,40 | 23,50 | 23,30 | 23,40 | 0,00% | 1.569,00 |
| 25.08.2026 | 23,40 | 23,40 | 23,10 | 23,40 | 0,86% | 3.652,00 |
| 24.08.2026 | 23,40 | 23,40 | 23,20 | 23,20 | -0,43% | 1.903,00 |
| 21.08.2026 | 23,30 | 23,50 | 23,00 | 23,30 | 0,43% | 3.011,00 |
| 20.08.2026 | 23,60 | 23,60 | 23,10 | 23,20 | -1,69% | 1.933,00 |
| 19.08.2026 | 23,70 | 23,70 | 23,40 | 23,60 | 0,00% | 1.495,00 |
| 18.08.2026 | 24,00 | 24,00 | 23,60 | 23,60 | -0,84% | 5.685,00 |
| 17.08.2026 | 23,80 | 23,80 | 23,40 | 23,80 | 1,71% | 4.017,00 |
| 14.08.2026 | 23,60 | 23,70 | 23,30 | 23,40 | -1,27% | 4.355,00 |
| 13.08.2026 | 23,70 | 23,80 | 23,40 | 23,70 | 0,00% | 8.959,00 |
| 12.08.2026 | 23,50 | 23,80 | 23,30 | 23,70 | 1,28% | 8.849,00 |
| 11.08.2026 | 24,20 | 24,80 | 23,40 | 23,40 | -1,68% | 8.442,00 |
| 10.08.2026 | 24,00 | 24,20 | 23,60 | 23,80 | -0,83% | 7.958,00 |
| 07.08.2026 | 23,60 | 24,20 | 23,60 | 24,00 | 1,69% | 4.976,00 |
| 06.08.2026 | 23,50 | 23,60 | 23,40 | 23,60 | 0,85% | 2.253,00 |
| 05.08.2026 | 23,40 | 23,60 | 23,20 | 23,40 | 0,00% | 3.602,00 |
| 04.08.2026 | 23,50 | 23,60 | 23,20 | 23,40 | 0,00% | 2.679,00 |
| 03.08.2026 | 23,30 | 23,50 | 23,20 | 23,40 | 0,43% | 4.454,00 |
| 31.07.2026 | 23,00 | 23,40 | 23,00 | 23,30 | 1,30% | 1.396,00 |
| 30.07.2026 | 23,10 | 23,40 | 22,80 | 23,00 | 0,00% | 3.703,00 |
| 29.07.2026 | 23,40 | 23,40 | 23,00 | 23,00 | -2,13% | 3.566,00 |
| 28.07.2026 | 23,00 | 23,50 | 22,90 | 23,50 | 1,73% | 3.106,00 |
| 27.07.2026 | 22,50 | 23,20 | 22,50 | 23,10 | 2,67% | 7.353,00 |
| 24.07.2026 | 22,40 | 22,70 | 22,40 | 22,50 | 0,45% | 2.677,00 |
| 23.07.2026 | 22,30 | 22,50 | 22,20 | 22,40 | 0,45% | 2.479,00 |
| 22.07.2026 | 22,40 | 22,80 | 22,10 | 22,30 | 0,00% | 1.894,00 |
| 21.07.2026 | 22,80 | 23,00 | 22,10 | 22,30 | -1,33% | 5.075,00 |
| 20.07.2026 | 22,70 | 22,70 | 22,60 | 22,60 | -0,44% | 1.771,00 |
| 17.07.2026 | 22,40 | 22,70 | 22,40 | 22,70 | 1,34% | 1.014,00 |
| 16.07.2026 | 22,50 | 22,60 | 22,30 | 22,40 | -0,44% | 1.241,00 |
| 15.07.2026 | 22,50 | 22,50 | 22,10 | 22,50 | 0,00% | 2.299,00 |
| 14.07.2026 | 22,40 | 22,50 | 22,20 | 22,50 | 0,00% | 4.476,00 |
| 13.07.2026 | 22,60 | 22,70 | 22,20 | 22,50 | 0,00% | 4.221,00 |
| 10.07.2026 | 22,50 | 22,60 | 22,10 | 22,50 | 0,45% | 1.433,00 |
| 09.07.2026 | 22,40 | 22,60 | 22,20 | 22,40 | 0,45% | 1.233,00 |
| 08.07.2026 | 22,30 | 22,40 | 22,10 | 22,30 | 0,00% | 2.535,00 |
| 07.07.2026 | 22,00 | 22,50 | 22,00 | 22,30 | -1,33% | 10.741,00 |
| 06.07.2026 | 22,70 | 22,80 | 22,50 | 22,60 | 1,35% | 21.129,00 |
| 03.07.2026 | 22,60 | 22,80 | 22,30 | 22,30 | -0,89% | 1.626,00 |
| 02.07.2026 | 22,60 | 22,70 | 22,40 | 22,50 | -0,88% | 3.006,00 |
| 01.07.2026 | 23,20 | 23,40 | 22,70 | 22,70 | -0,44% | 2.704,00 |
| 30.06.2026 | 23,10 | 23,40 | 22,80 | 22,80 | -1,30% | 843,00 |
| 29.06.2026 | 22,90 | 23,50 | 22,80 | 23,10 | 1,32% | 1.996,00 |
| 26.06.2026 | 23,10 | 23,10 | 22,80 | 22,80 | -1,30% | 909,00 |
| 25.06.2026 | 23,30 | 23,30 | 22,70 | 23,10 | -0,43% | 1.825,00 |
| 24.06.2026 | 23,50 | 23,50 | 23,00 | 23,20 | -1,69% | 1.693,00 |
| 23.06.2026 | 23,10 | 24,20 | 23,00 | 23,60 | 0,43% | 2.029,00 |
| 22.06.2026 | 23,90 | 24,00 | 23,10 | 23,50 | -1,26% | 2.057,00 |
| 18.06.2026 | 24,00 | 24,30 | 23,60 | 23,80 | -0,83% | 772,00 |
| 17.06.2026 | 24,20 | 24,30 | 23,90 | 24,00 | 0,00% | 2.797,00 |
| 16.06.2026 | 24,00 | 24,30 | 24,00 | 24,00 | 0,84% | 1.110,00 |
| 15.06.2026 | 23,90 | 24,60 | 23,80 | 23,80 | 0,00% | 3.621,00 |
| 12.06.2026 | 23,90 | 24,40 | 23,60 | 23,80 | 2,59% | 3.544,00 |
| 11.06.2026 | 23,80 | 24,00 | 23,20 | 23,20 | 0,00% | 2.359,00 |
| 10.06.2026 | 24,00 | 24,00 | 23,20 | 23,20 | -2,11% | 1.654,00 |
| 09.06.2026 | 23,10 | 24,10 | 23,10 | 23,70 | 3,04% | 2.569,00 |
| 08.06.2026 | 23,60 | 23,70 | 23,00 | 23,00 | -2,13% | 1.720,00 |
| 05.06.2026 | 24,10 | 24,10 | 23,50 | 23,50 | -2,89% | 3.542,00 |
| 04.06.2026 | 23,70 | 24,30 | 23,70 | 24,20 | 2,11% | 6.642,00 |
| 03.06.2026 | 24,10 | 24,60 | 23,70 | 23,70 | -1,25% | 3.749,00 |
| 02.06.2026 | 24,00 | 24,30 | 23,80 | 24,00 | 0,84% | 1.115,00 |
| 01.06.2026 | 24,70 | 24,70 | 23,80 | 23,80 | -3,64% | 2.527,00 |
| 29.05.2026 | 24,00 | 24,80 | 24,00 | 24,70 | 3,78% | 3.355,00 |
| 28.05.2026 | 24,30 | 24,30 | 23,80 | 23,80 | -2,06% | 1.878,00 |
| 27.05.2026 | 24,00 | 24,30 | 23,80 | 24,30 | 1,25% | 2.269,00 |
| 26.05.2026 | 24,20 | 24,30 | 24,00 | 24,00 | -1,23% | 4.776,00 |
| 25.05.2026 | 23,40 | 24,30 | 23,40 | 24,30 | 4,74% | 3.521,00 |
| 22.05.2026 | 22,80 | 23,40 | 22,80 | 23,20 | 2,65% | 14.239,00 |
| 21.05.2026 | 22,40 | 23,00 | 22,40 | 22,60 | 1,35% | 19.572,00 |
| 20.05.2026 | 22,10 | 22,40 | 22,00 | 22,30 | 0,90% | 6.812,00 |
| 19.05.2026 | 22,30 | 22,30 | 22,00 | 22,10 | -0,90% | 5.568,00 |
| 18.05.2026 | 22,50 | 22,60 | 22,10 | 22,30 | -0,45% | 3.780,00 |
| 15.05.2026 | 22,50 | 22,60 | 22,30 | 22,40 | 0,00% | 2.363,00 |