47,025€
0,34%
Echtzeit-Aktienkurs KONE Corp. (New)
Bid:
Ask:
Aktienkurse zur KONE Corp. (New) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.11.2024 | 49,04 | 49,40 | 48,83 | 49,13 | 0,03% | 1.485,00 |
| 14.11.2024 | 49,54 | 49,77 | 49,09 | 49,12 | -1,21% | 1.909,00 |
| 13.11.2024 | 49,08 | 49,82 | 49,08 | 49,72 | 0,72% | 474,00 |
| 12.11.2024 | 49,54 | 50,00 | 48,97 | 49,36 | -1,25% | 1.794,00 |
| 11.11.2024 | 49,88 | 50,34 | 49,84 | 49,99 | 0,43% | 154,00 |
| 08.11.2024 | 51,05 | 51,16 | 49,60 | 49,77 | -2,75% | 394,00 |
| 07.11.2024 | 50,05 | 51,34 | 49,83 | 51,18 | 2,47% | 1.615,00 |
| 06.11.2024 | 51,11 | 51,53 | 49,73 | 49,95 | -2,09% | 1.091,00 |
| 05.11.2024 | 50,49 | 51,16 | 50,21 | 51,01 | 1,49% | 1.415,00 |
| 04.11.2024 | 50,17 | 50,79 | 50,06 | 50,26 | 0,55% | 113,00 |
| 01.11.2024 | 50,07 | 50,83 | 49,98 | 49,99 | -0,33% | 608,00 |
| 31.10.2024 | 50,09 | 50,50 | 49,93 | 50,15 | -0,34% | 225,00 |
| 30.10.2024 | 52,00 | 52,10 | 50,29 | 50,32 | -3,36% | 922,00 |
| 29.10.2024 | 51,65 | 52,44 | 51,46 | 52,07 | 0,91% | 612,00 |
| 28.10.2024 | 51,59 | 51,79 | 51,25 | 51,60 | 0,92% | 138,00 |
| 25.10.2024 | 51,36 | 51,73 | 50,83 | 51,13 | -0,25% | 274,00 |
| 24.10.2024 | 51,60 | 52,08 | 49,97 | 51,26 | -0,89% | 778,00 |
| 23.10.2024 | 52,48 | 52,48 | 51,55 | 51,72 | -1,43% | 877,00 |
| 22.10.2024 | 52,47 | 52,77 | 52,00 | 52,47 | -0,10% | 6.792,00 |
| 21.10.2024 | 53,18 | 53,32 | 52,50 | 52,52 | -0,91% | 1.193,00 |
| 18.10.2024 | 52,01 | 53,12 | 51,85 | 53,00 | 1,96% | 2.136,00 |
| 17.10.2024 | 51,56 | 52,29 | 51,18 | 51,98 | 0,70% | 579,00 |
| 16.10.2024 | 51,07 | 52,04 | 50,87 | 51,62 | 1,02% | 552,00 |
| 15.10.2024 | 52,36 | 52,52 | 50,94 | 51,10 | -2,50% | 189,00 |
| 14.10.2024 | 51,65 | 52,45 | 51,53 | 52,41 | 1,43% | 619,00 |
| 11.10.2024 | 51,53 | 51,77 | 51,33 | 51,67 | 0,16% | 91,00 |
| 10.10.2024 | 52,55 | 52,55 | 51,42 | 51,59 | -0,73% | 456,00 |
| 09.10.2024 | 51,93 | 52,29 | 51,64 | 51,97 | -0,06% | 229,00 |
| 08.10.2024 | 52,07 | 52,19 | 50,68 | 52,00 | -0,90% | 94,00 |
| 07.10.2024 | 52,14 | 52,79 | 52,14 | 52,47 | 0,13% | 1.379,00 |
| 04.10.2024 | 52,53 | 52,63 | 51,92 | 52,40 | -0,13% | 292,00 |
| 03.10.2024 | 53,70 | 53,88 | 52,37 | 52,47 | -2,78% | 898,00 |
| 02.10.2024 | 53,62 | 54,09 | 53,26 | 53,97 | 0,52% | 783,00 |
| 01.10.2024 | 53,81 | 54,27 | 53,06 | 53,69 | -0,22% | 2.087,00 |
| 30.09.2024 | 53,69 | 54,79 | 53,43 | 53,81 | 0,60% | 1.931,00 |
| 27.09.2024 | 53,22 | 54,00 | 52,99 | 53,49 | 0,38% | 1.312,00 |
| 26.09.2024 | 52,26 | 53,93 | 52,16 | 53,29 | 3,06% | 3.602,00 |
| 25.09.2024 | 50,50 | 51,90 | 50,44 | 51,71 | 1,85% | 385,00 |
| 24.09.2024 | 49,51 | 50,90 | 49,50 | 50,77 | 2,94% | 1.006,00 |
| 23.09.2024 | 48,66 | 49,54 | 48,47 | 49,32 | 1,69% | 1.004,00 |
| 20.09.2024 | 48,69 | 49,41 | 48,05 | 48,50 | -0,53% | 2.254,00 |
| 19.09.2024 | 50,72 | 50,99 | 47,85 | 48,76 | -2,93% | 586,00 |
| 18.09.2024 | 49,83 | 50,74 | 49,65 | 50,23 | 0,87% | 113,00 |
| 17.09.2024 | 50,06 | 50,15 | 49,04 | 49,80 | -0,57% | 689,00 |
| 16.09.2024 | 50,18 | 50,36 | 49,65 | 50,08 | -0,58% | 914,00 |
| 13.09.2024 | 49,87 | 50,52 | 49,76 | 50,37 | 0,96% | 1.414,00 |
| 12.09.2024 | 49,55 | 49,99 | 49,32 | 49,89 | 0,84% | 634,00 |
| 11.09.2024 | 48,61 | 49,50 | 48,60 | 49,48 | 1,50% | 649,00 |
| 10.09.2024 | 48,68 | 49,37 | 48,34 | 48,75 | -0,19% | 262,00 |
| 09.09.2024 | 48,72 | 49,06 | 48,58 | 48,84 | 0,76% | 223,00 |
| 06.09.2024 | 48,54 | 48,93 | 48,17 | 48,47 | -0,23% | 126,00 |
| 05.09.2024 | 48,78 | 48,94 | 48,47 | 48,58 | -0,57% | 127,00 |
| 04.09.2024 | 48,93 | 49,35 | 48,70 | 48,86 | -0,85% | 2.475,00 |
| 03.09.2024 | 49,07 | 49,78 | 49,05 | 49,28 | 0,20% | 2.686,00 |
| 02.09.2024 | 48,84 | 49,27 | 48,31 | 49,18 | 0,58% | 1.624,00 |
| 30.08.2024 | 48,28 | 48,91 | 48,27 | 48,90 | 1,45% | 614,00 |
| 29.08.2024 | 47,58 | 48,48 | 47,54 | 48,20 | 1,26% | 668,00 |
| 28.08.2024 | 47,58 | 47,83 | 47,39 | 47,60 | 0,20% | 46,00 |
| 27.08.2024 | 47,76 | 47,77 | 47,16 | 47,50 | -0,38% | 406,00 |
| 26.08.2024 | 47,95 | 48,07 | 47,59 | 47,68 | -0,72% | 153,00 |
| 23.08.2024 | 47,15 | 48,07 | 47,13 | 48,03 | 2,26% | 3.781,00 |
| 22.08.2024 | 47,03 | 47,39 | 46,95 | 46,97 | -0,24% | 1.125,00 |
| 21.08.2024 | 46,96 | 47,15 | 46,75 | 47,08 | 0,43% | 3,00 |
| 20.08.2024 | 46,72 | 47,02 | 46,48 | 46,88 | 0,36% | 1.819,00 |
| 19.08.2024 | 46,35 | 46,81 | 46,29 | 46,71 | 0,73% | 261,00 |
| 16.08.2024 | 46,08 | 46,44 | 45,93 | 46,37 | 0,77% | 941,00 |
| 15.08.2024 | 46,72 | 46,75 | 45,73 | 46,02 | -1,26% | 505,00 |
| 14.08.2024 | 46,52 | 46,72 | 46,34 | 46,60 | 0,19% | 408,00 |
| 13.08.2024 | 47,01 | 47,07 | 46,27 | 46,51 | -0,68% | 342,00 |
| 12.08.2024 | 47,02 | 47,10 | 46,64 | 46,83 | -0,21% | 428,00 |
| 09.08.2024 | 47,02 | 47,37 | 46,34 | 46,93 | -0,28% | 263,00 |
| 08.08.2024 | 46,60 | 47,16 | 46,57 | 47,06 | 1,39% | 138,00 |
| 07.08.2024 | 46,69 | 47,09 | 46,39 | 46,42 | 0,25% | 279,00 |
| 06.08.2024 | 46,86 | 47,01 | 45,82 | 46,30 | -0,26% | 809,00 |
| 05.08.2024 | 45,86 | 46,80 | 45,67 | 46,42 | -2,06% | 5.323,00 |