50,810€
4,29%
Echtzeit-Aktienkurs KONE Corp. (New)
Bid:
Ask:
Aktienkurse zur KONE Corp. (New) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 49,04 | 51,00 | 48,63 | 50,84 | 4,35% | 760,00 |
| 10.04.2025 | 50,95 | 51,16 | 47,45 | 48,72 | -5,10% | 2.643,00 |
| 09.04.2025 | 46,35 | 51,79 | 46,29 | 51,34 | 9,96% | 662,00 |
| 08.04.2025 | 48,58 | 48,60 | 46,03 | 46,69 | -1,75% | 609,00 |
| 07.04.2025 | 45,00 | 49,12 | 45,00 | 47,52 | -1,58% | 2.005,00 |
| 04.04.2025 | 50,18 | 50,65 | 48,29 | 48,29 | -3,83% | 2.722,00 |
| 03.04.2025 | 49,61 | 51,00 | 49,61 | 50,21 | -1,39% | - |
| 02.04.2025 | 50,75 | 51,03 | 49,69 | 50,92 | 0,18% | 310,00 |
| 01.04.2025 | 51,08 | 51,27 | 50,33 | 50,83 | -0,66% | 533,00 |
| 31.03.2025 | 51,06 | 51,21 | 50,61 | 51,17 | -0,72% | 1.420,00 |
| 28.03.2025 | 51,13 | 51,81 | 50,78 | 51,54 | -0,69% | 1.266,00 |
| 27.03.2025 | 52,00 | 52,39 | 51,53 | 51,90 | -0,48% | - |
| 26.03.2025 | 53,00 | 53,35 | 51,98 | 52,15 | -1,73% | 1.077,00 |
| 25.03.2025 | 52,87 | 53,23 | 52,54 | 53,07 | 0,21% | 377,00 |
| 24.03.2025 | 53,55 | 53,66 | 52,45 | 52,96 | -0,41% | 454,00 |
| 21.03.2025 | 53,44 | 53,73 | 52,71 | 53,18 | -0,60% | 1.572,00 |
| 20.03.2025 | 53,64 | 54,11 | 53,07 | 53,50 | -0,54% | 509,00 |
| 19.03.2025 | 53,71 | 54,45 | 53,42 | 53,79 | 0,15% | 756,00 |
| 18.03.2025 | 54,00 | 54,11 | 53,54 | 53,71 | -0,54% | 1.352,00 |
| 17.03.2025 | 53,21 | 54,18 | 52,89 | 54,00 | 1,10% | 1.124,00 |
| 14.03.2025 | 53,30 | 53,71 | 53,07 | 53,41 | 0,85% | 651,00 |
| 13.03.2025 | 53,41 | 53,59 | 52,93 | 52,96 | -0,97% | 365,00 |
| 12.03.2025 | 54,32 | 54,38 | 53,21 | 53,48 | -1,33% | 456,00 |
| 11.03.2025 | 55,44 | 55,77 | 53,55 | 54,20 | -1,74% | - |
| 10.03.2025 | 54,31 | 55,49 | 53,69 | 55,16 | 1,23% | 844,00 |
| 07.03.2025 | 52,93 | 54,72 | 52,69 | 54,49 | 2,73% | 1.637,00 |
| 06.03.2025 | 53,10 | 53,63 | 52,13 | 53,04 | -3,35% | 923,00 |
| 05.03.2025 | 56,68 | 56,88 | 53,51 | 54,88 | -1,93% | 3.895,00 |
| 04.03.2025 | 55,09 | 56,78 | 54,53 | 55,96 | 1,63% | 2.322,00 |
| 03.03.2025 | 54,55 | 55,83 | 54,27 | 55,06 | 1,42% | 330,00 |
| 28.02.2025 | 54,02 | 54,40 | 53,73 | 54,29 | -0,06% | 318,00 |
| 27.02.2025 | 55,21 | 55,39 | 54,18 | 54,32 | -1,24% | 1.009,00 |
| 26.02.2025 | 55,19 | 55,48 | 54,87 | 55,00 | 0,16% | 419,00 |
| 25.02.2025 | 54,32 | 55,11 | 54,08 | 54,91 | 1,24% | 409,00 |
| 24.02.2025 | 55,95 | 55,95 | 53,93 | 54,24 | -4,00% | 1.611,00 |
| 21.02.2025 | 55,00 | 56,50 | 54,59 | 56,50 | 2,86% | 2.922,00 |
| 20.02.2025 | 54,15 | 55,06 | 54,11 | 54,93 | 1,61% | 2.291,00 |
| 19.02.2025 | 54,23 | 54,49 | 53,69 | 54,06 | -0,31% | 1.791,00 |
| 18.02.2025 | 53,31 | 54,28 | 53,31 | 54,23 | 1,59% | 1.727,00 |
| 17.02.2025 | 53,40 | 53,52 | 52,75 | 53,38 | 0,06% | 1.054,00 |
| 14.02.2025 | 52,85 | 53,80 | 52,69 | 53,35 | 1,08% | 787,00 |
| 13.02.2025 | 52,06 | 53,15 | 51,74 | 52,78 | 1,13% | 2.010,00 |
| 12.02.2025 | 51,64 | 52,40 | 51,41 | 52,19 | 0,95% | 3.619,00 |
| 11.02.2025 | 50,66 | 51,71 | 50,49 | 51,70 | 1,95% | 547,00 |
| 10.02.2025 | 49,76 | 50,71 | 49,64 | 50,71 | 2,30% | 502,00 |
| 07.02.2025 | 50,15 | 50,28 | 49,53 | 49,57 | -0,96% | 1.000,00 |
| 06.02.2025 | 49,68 | 50,12 | 49,22 | 50,05 | 0,85% | 1.697,00 |
| 05.02.2025 | 48,78 | 49,67 | 48,73 | 49,63 | 1,37% | 624,00 |
| 04.02.2025 | 49,75 | 49,86 | 48,75 | 48,96 | -1,32% | 720,00 |
| 03.02.2025 | 48,37 | 49,85 | 48,22 | 49,62 | 0,17% | 1.193,00 |
| 31.01.2025 | 50,14 | 51,06 | 49,47 | 49,53 | -1,80% | 645,00 |
| 30.01.2025 | 49,88 | 50,77 | 48,46 | 50,44 | 1,27% | 2.960,00 |
| 29.01.2025 | 49,14 | 50,04 | 48,00 | 49,81 | 2,20% | 765,00 |
| 28.01.2025 | 47,78 | 49,38 | 47,78 | 48,74 | 0,94% | 1.566,00 |
| 27.01.2025 | 47,57 | 48,43 | 47,39 | 48,28 | 0,42% | 1.848,00 |
| 24.01.2025 | 48,10 | 48,97 | 48,00 | 48,08 | 0,06% | 5.268,00 |
| 23.01.2025 | 47,58 | 48,07 | 47,54 | 48,05 | 1,10% | 482,00 |
| 22.01.2025 | 47,49 | 47,83 | 47,31 | 47,53 | -0,17% | 1.016,00 |
| 21.01.2025 | 46,47 | 47,80 | 46,35 | 47,61 | 2,33% | 515,00 |
| 20.01.2025 | 46,57 | 46,77 | 46,28 | 46,52 | -0,04% | 1.641,00 |
| 17.01.2025 | 46,30 | 47,05 | 46,20 | 46,54 | 0,69% | 298,00 |
| 16.01.2025 | 46,16 | 46,56 | 45,92 | 46,22 | 0,70% | 624,00 |
| 15.01.2025 | 45,69 | 46,35 | 45,69 | 45,90 | 0,46% | 815,00 |
| 14.01.2025 | 45,58 | 46,01 | 45,54 | 45,69 | 0,33% | 790,00 |
| 13.01.2025 | 45,77 | 45,83 | 45,42 | 45,54 | -0,97% | 1.167,00 |
| 10.01.2025 | 46,35 | 46,51 | 45,85 | 45,99 | -1,00% | 212,00 |
| 09.01.2025 | 46,84 | 47,14 | 46,42 | 46,45 | -1,02% | 601,00 |
| 08.01.2025 | 46,94 | 47,60 | 46,60 | 46,93 | 0,13% | 505,00 |
| 07.01.2025 | 47,37 | 47,68 | 46,67 | 46,87 | -1,13% | 1.589,00 |
| 06.01.2025 | 47,46 | 47,90 | 47,12 | 47,41 | 0,21% | 1.127,00 |
| 03.01.2025 | 47,70 | 47,90 | 47,15 | 47,31 | -0,63% | 6,00 |
| 02.01.2025 | 46,97 | 47,92 | 46,53 | 47,61 | 1,35% | 1.031,00 |
| 30.12.2024 | 47,09 | 47,13 | 46,91 | 46,97 | -0,49% | 304,00 |
| 27.12.2024 | 46,43 | 47,29 | 46,36 | 47,20 | 1,29% | 1.626,00 |
| 23.12.2024 | 46,93 | 47,15 | 46,07 | 46,60 | -0,80% | 2.379,00 |
| 20.12.2024 | 46,64 | 47,35 | 46,51 | 46,98 | 0,23% | 763,00 |
| 19.12.2024 | 47,10 | 47,48 | 46,65 | 46,87 | -0,65% | 457,00 |
| 18.12.2024 | 47,85 | 48,04 | 47,11 | 47,17 | -1,37% | 414,00 |
| 17.12.2024 | 48,31 | 48,34 | 47,72 | 47,83 | -1,08% | 3.642,00 |
| 16.12.2024 | 48,02 | 48,53 | 47,71 | 48,35 | 0,33% | 3.439,00 |
| 13.12.2024 | 48,99 | 49,12 | 47,98 | 48,19 | -1,66% | 5.664,00 |
| 12.12.2024 | 49,07 | 49,56 | 48,79 | 49,00 | -0,25% | 184,00 |
| 11.12.2024 | 48,87 | 49,25 | 48,64 | 49,13 | 0,57% | 514,00 |
| 10.12.2024 | 49,14 | 49,35 | 48,82 | 48,85 | -0,80% | 340,00 |
| 09.12.2024 | 49,11 | 50,10 | 48,51 | 49,24 | 0,23% | 1.478,00 |
| 06.12.2024 | 49,27 | 50,02 | 48,60 | 49,13 | -0,63% | 2.340,00 |
| 05.12.2024 | 49,91 | 50,16 | 49,43 | 49,44 | -0,94% | 98,00 |
| 04.12.2024 | 50,07 | 50,47 | 49,83 | 49,91 | -0,34% | 754,00 |
| 03.12.2024 | 49,83 | 50,35 | 49,73 | 50,08 | 0,47% | 2.850,00 |
| 02.12.2024 | 48,65 | 49,89 | 48,49 | 49,84 | 1,83% | 400,00 |
| 29.11.2024 | 48,52 | 49,13 | 47,87 | 48,95 | 0,65% | 401,00 |
| 28.11.2024 | 49,03 | 49,03 | 48,57 | 48,63 | 0,08% | 1.475,00 |
| 27.11.2024 | 47,82 | 48,59 | 47,72 | 48,59 | 1,55% | 891,00 |
| 26.11.2024 | 48,24 | 48,53 | 47,69 | 47,85 | -1,27% | 1.170,00 |
| 25.11.2024 | 48,98 | 48,98 | 48,20 | 48,47 | -1,41% | 807,00 |
| 22.11.2024 | 48,56 | 49,23 | 48,27 | 49,16 | 1,09% | 1.127,00 |
| 21.11.2024 | 48,74 | 48,89 | 48,30 | 48,63 | -0,43% | 798,00 |
| 20.11.2024 | 49,00 | 49,26 | 48,59 | 48,84 | 0,27% | 874,00 |
| 19.11.2024 | 49,07 | 49,09 | 48,41 | 48,71 | -0,27% | 235,00 |
| 18.11.2024 | 49,27 | 49,39 | 48,55 | 48,84 | -0,59% | 138,00 |