48,525€
-1,30%
Echtzeit-Aktienkurs KONE Corp. (New)
Bid:
Ask:
Aktienkurse zur KONE Corp. (New) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 49,08 | 49,23 | 47,92 | 48,53 | -1,30% | 1.521,00 |
| 10.06.2026 | 50,08 | 50,50 | 49,10 | 49,17 | -1,88% | 566,00 |
| 09.06.2026 | 49,90 | 50,57 | 49,44 | 50,11 | 0,49% | 184,00 |
| 08.06.2026 | 50,18 | 50,36 | 49,73 | 49,86 | -0,62% | 1.633,00 |
| 05.06.2026 | 50,30 | 50,71 | 50,16 | 50,17 | -0,75% | 364,00 |
| 04.06.2026 | 50,54 | 51,33 | 50,36 | 50,55 | 0,18% | 739,00 |
| 03.06.2026 | 50,73 | 51,04 | 50,06 | 50,46 | -0,79% | 1.613,00 |
| 02.06.2026 | 50,68 | 50,94 | 50,44 | 50,86 | 0,59% | 433,00 |
| 01.06.2026 | 51,12 | 51,50 | 50,14 | 50,56 | -0,78% | 3.090,00 |
| 29.05.2026 | 50,20 | 51,64 | 50,20 | 50,96 | 1,53% | 2.034,00 |
| 28.05.2026 | 50,94 | 51,11 | 50,06 | 50,19 | -1,63% | 1.798,00 |
| 27.05.2026 | 50,36 | 51,41 | 50,28 | 51,02 | 1,23% | 469,00 |
| 26.05.2026 | 50,77 | 51,12 | 50,33 | 50,40 | -1,10% | 2.070,00 |
| 25.05.2026 | 51,05 | 51,16 | 50,64 | 50,96 | 1,15% | 427,00 |
| 22.05.2026 | 50,99 | 51,06 | 50,29 | 50,38 | -1,39% | 1.686,00 |
| 21.05.2026 | 51,51 | 51,69 | 50,59 | 51,09 | -1,22% | 789,00 |
| 20.05.2026 | 51,01 | 51,80 | 50,62 | 51,72 | 0,94% | 525,00 |
| 19.05.2026 | 50,76 | 51,88 | 50,76 | 51,24 | 0,49% | 2.969,00 |
| 18.05.2026 | 50,50 | 51,89 | 50,02 | 50,99 | 0,10% | 2.902,00 |
| 15.05.2026 | 49,67 | 51,10 | 49,58 | 50,94 | 1,05% | 2.728,00 |
| 14.05.2026 | 50,07 | 50,45 | 49,97 | 50,41 | 0,89% | 144,00 |
| 13.05.2026 | 50,48 | 50,67 | 49,54 | 49,97 | -1,31% | 1.512,00 |
| 12.05.2026 | 50,84 | 51,05 | 50,42 | 50,63 | -0,43% | 9.116,00 |
| 11.05.2026 | 52,01 | 52,10 | 50,73 | 50,85 | -0,97% | 1.815,00 |
| 08.05.2026 | 51,99 | 52,37 | 51,11 | 51,35 | -1,06% | 1.992,00 |
| 07.05.2026 | 52,89 | 53,37 | 51,58 | 51,90 | -1,59% | 2.498,00 |
| 06.05.2026 | 53,15 | 53,38 | 52,49 | 52,74 | 0,13% | 6.391,00 |
| 05.05.2026 | 52,26 | 52,80 | 51,73 | 52,67 | 0,98% | 12.362,00 |
| 04.05.2026 | 54,84 | 55,00 | 51,92 | 52,16 | -4,52% | 2.450,00 |
| 30.04.2026 | 55,45 | 56,38 | 53,54 | 54,63 | -0,18% | 3.815,00 |
| 29.04.2026 | 54,67 | 57,75 | 53,11 | 54,73 | -2,60% | 5.700,00 |
| 28.04.2026 | 56,99 | 57,01 | 55,86 | 56,19 | -1,47% | 1.246,00 |
| 27.04.2026 | 58,21 | 58,22 | 56,83 | 57,03 | -2,31% | 278,00 |
| 24.04.2026 | 57,87 | 58,60 | 57,67 | 58,38 | 1,09% | 534,00 |
| 23.04.2026 | 56,89 | 58,22 | 56,87 | 57,75 | 0,87% | 356,00 |
| 22.04.2026 | 57,67 | 57,78 | 56,97 | 57,25 | 0,26% | 249,00 |
| 21.04.2026 | 58,01 | 58,18 | 57,07 | 57,10 | -1,35% | 927,00 |
| 20.04.2026 | 58,10 | 58,68 | 57,68 | 57,88 | -1,19% | 811,00 |
| 17.04.2026 | 57,78 | 59,35 | 57,52 | 58,58 | 1,75% | 259,00 |
| 16.04.2026 | 57,67 | 57,85 | 57,19 | 57,57 | 0,30% | 148,00 |
| 15.04.2026 | 57,70 | 58,28 | 57,19 | 57,40 | -0,86% | 1.135,00 |
| 14.04.2026 | 58,30 | 58,60 | 57,72 | 57,90 | -0,84% | 427,00 |
| 13.04.2026 | 56,43 | 58,49 | 56,43 | 58,39 | 2,31% | 345,00 |
| 10.04.2026 | 57,60 | 57,90 | 56,82 | 57,07 | -0,95% | 33,00 |
| 09.04.2026 | 56,83 | 57,79 | 56,58 | 57,62 | 1,18% | 764,00 |
| 08.04.2026 | 57,72 | 57,86 | 56,30 | 56,95 | 2,34% | 773,00 |
| 07.04.2026 | 55,08 | 55,98 | 54,63 | 55,65 | 0,94% | 789,00 |
| 02.04.2026 | 53,86 | 55,25 | 53,82 | 55,13 | 0,46% | 261,00 |
| 01.04.2026 | 55,84 | 56,34 | 54,73 | 54,88 | -1,45% | 752,00 |
| 31.03.2026 | 55,86 | 55,90 | 54,50 | 55,69 | 0,83% | 1.784,00 |
| 30.03.2026 | 54,60 | 55,75 | 54,46 | 55,23 | 1,30% | 1.433,00 |
| 27.03.2026 | 55,52 | 55,64 | 54,50 | 54,52 | -1,71% | 231,00 |
| 26.03.2026 | 55,23 | 55,81 | 54,75 | 55,47 | -0,09% | 223,00 |
| 25.03.2026 | 55,01 | 55,84 | 54,87 | 55,52 | 1,20% | 455,00 |
| 24.03.2026 | 55,10 | 55,58 | 53,93 | 54,86 | -1,26% | 530,00 |
| 23.03.2026 | 53,81 | 55,92 | 53,25 | 55,56 | 2,25% | 1.849,00 |
| 20.03.2026 | 55,24 | 55,41 | 54,02 | 54,34 | -1,65% | 976,00 |
| 19.03.2026 | 56,25 | 56,30 | 54,29 | 55,25 | -1,92% | 1.683,00 |
| 18.03.2026 | 58,08 | 58,41 | 56,21 | 56,33 | -2,12% | 1.910,00 |
| 17.03.2026 | 55,12 | 58,27 | 54,72 | 57,55 | 2,24% | 1.956,00 |
| 16.03.2026 | 56,15 | 56,61 | 55,43 | 56,29 | 1,15% | 7.684,00 |
| 13.03.2026 | 56,16 | 56,30 | 55,52 | 55,65 | -0,91% | 967,00 |
| 12.03.2026 | 55,55 | 56,45 | 55,44 | 56,16 | 0,11% | 4.877,00 |
| 11.03.2026 | 56,52 | 56,56 | 55,92 | 56,10 | -0,51% | 2.182,00 |
| 10.03.2026 | 57,39 | 57,87 | 56,27 | 56,39 | -2,05% | 641,00 |
| 09.03.2026 | 56,38 | 57,89 | 56,15 | 57,57 | -1,17% | 1.171,00 |
| 06.03.2026 | 58,83 | 58,90 | 57,53 | 58,25 | -3,38% | 663,00 |
| 05.03.2026 | 60,36 | 60,97 | 59,82 | 60,29 | -0,90% | 3.194,00 |
| 04.03.2026 | 60,85 | 61,64 | 60,49 | 60,84 | -0,94% | 416,00 |
| 03.03.2026 | 62,95 | 62,99 | 60,66 | 61,42 | -3,34% | 1.092,00 |
| 02.03.2026 | 62,78 | 64,13 | 62,45 | 63,54 | -0,17% | 743,00 |
| 27.02.2026 | 63,36 | 64,41 | 63,10 | 63,65 | 0,35% | 668,00 |
| 26.02.2026 | 62,55 | 63,49 | 62,44 | 63,43 | 1,12% | 224,00 |
| 25.02.2026 | 64,02 | 64,06 | 62,51 | 62,73 | -2,03% | 159,00 |
| 24.02.2026 | 63,50 | 64,40 | 62,92 | 64,03 | 0,95% | 1.206,00 |
| 23.02.2026 | 62,28 | 63,70 | 62,26 | 63,43 | 1,02% | 5.575,00 |
| 20.02.2026 | 63,02 | 63,46 | 62,38 | 62,79 | -0,17% | 819,00 |
| 19.02.2026 | 63,75 | 63,80 | 62,47 | 62,90 | -1,32% | 1.714,00 |
| 18.02.2026 | 63,85 | 64,24 | 63,28 | 63,74 | -0,13% | 756,00 |
| 17.02.2026 | 61,88 | 63,96 | 61,74 | 63,82 | 2,74% | 9.206,00 |
| 16.02.2026 | 61,38 | 62,30 | 60,92 | 62,12 | 2,88% | 1.148,00 |
| 13.02.2026 | 58,74 | 60,75 | 58,74 | 60,38 | 2,29% | 722,00 |
| 12.02.2026 | 59,73 | 59,87 | 58,76 | 59,03 | -1,22% | 3.393,00 |
| 11.02.2026 | 59,82 | 59,84 | 58,26 | 59,76 | 0,00% | 884,00 |
| 10.02.2026 | 59,40 | 59,98 | 59,20 | 59,76 | 0,50% | 1.176,00 |
| 09.02.2026 | 60,19 | 60,34 | 58,70 | 59,46 | -1,00% | 599,00 |
| 06.02.2026 | 63,86 | 63,86 | 59,58 | 60,06 | -5,86% | 1.122,00 |
| 05.02.2026 | 63,01 | 63,90 | 62,71 | 63,80 | 1,40% | 6.436,00 |
| 04.02.2026 | 62,70 | 63,10 | 62,36 | 62,92 | 0,54% | 735,00 |
| 03.02.2026 | 61,68 | 62,82 | 61,38 | 62,58 | 1,82% | 2.610,00 |
| 02.02.2026 | 60,08 | 61,64 | 59,84 | 61,46 | 1,54% | 754,00 |
| 30.01.2026 | 61,05 | 61,17 | 60,28 | 60,53 | -1,19% | 520,00 |
| 29.01.2026 | 60,92 | 61,28 | 60,35 | 61,26 | 0,82% | 1.441,00 |
| 28.01.2026 | 62,16 | 62,20 | 60,00 | 60,76 | -1,60% | 885,00 |
| 27.01.2026 | 61,98 | 62,59 | 61,61 | 61,75 | -0,19% | 583,00 |
| 26.01.2026 | 61,92 | 62,35 | 61,32 | 61,87 | -0,50% | 561,00 |
| 23.01.2026 | 62,69 | 62,93 | 62,17 | 62,18 | -0,97% | 305,00 |
| 22.01.2026 | 62,38 | 63,00 | 61,91 | 62,79 | 0,59% | 660,00 |
| 21.01.2026 | 61,46 | 62,60 | 60,94 | 62,42 | 1,93% | 1.243,00 |
| 20.01.2026 | 62,65 | 62,69 | 61,17 | 61,24 | -1,94% | 664,00 |