49,730€
0,25%
Echtzeit-Aktienkurs KONE Corp. (New)
Bid:
Ask:
Aktienkurse zur KONE Corp. (New) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.09.2026 | 49,45 | 49,83 | 49,08 | 49,75 | 0,28% | 1.005,00 |
| 11.09.2026 | 49,89 | 50,09 | 49,57 | 49,61 | -0,05% | 543,00 |
| 10.09.2026 | 49,87 | 50,33 | 49,61 | 49,63 | -0,34% | 490,00 |
| 09.09.2026 | 50,45 | 50,85 | 49,71 | 49,80 | -1,43% | 800,00 |
| 08.09.2026 | 50,79 | 51,22 | 50,50 | 50,52 | -0,73% | 8.153,00 |
| 07.09.2026 | 51,40 | 51,58 | 50,62 | 50,89 | -1,11% | 530,00 |
| 04.09.2026 | 51,77 | 51,77 | 51,06 | 51,46 | -0,52% | 472,00 |
| 03.09.2026 | 51,52 | 51,83 | 51,31 | 51,73 | 0,35% | 1.685,00 |
| 02.09.2026 | 51,46 | 51,73 | 51,23 | 51,55 | 0,25% | 396,00 |
| 01.09.2026 | 52,80 | 52,80 | 51,42 | 51,42 | -2,15% | 471,00 |
| 31.08.2026 | 52,18 | 52,72 | 51,83 | 52,55 | 0,69% | 404,00 |
| 28.08.2026 | 53,06 | 53,30 | 52,15 | 52,19 | -1,49% | 1.520,00 |
| 27.08.2026 | 53,32 | 53,46 | 52,64 | 52,98 | 0,00% | 6.740,00 |
| 26.08.2026 | 52,98 | 53,47 | 52,41 | 52,98 | 0,42% | 3.241,00 |
| 25.08.2026 | 52,27 | 52,84 | 52,09 | 52,76 | 1,11% | 1.209,00 |
| 24.08.2026 | 52,05 | 52,35 | 51,85 | 52,18 | 0,52% | 833,00 |
| 21.08.2026 | 50,87 | 52,19 | 50,73 | 51,91 | 2,35% | 9.512,00 |
| 20.08.2026 | 49,92 | 50,85 | 49,87 | 50,72 | 1,60% | 321,00 |
| 19.08.2026 | 49,45 | 50,06 | 49,39 | 49,92 | 0,70% | 2.353,00 |
| 18.08.2026 | 49,71 | 50,02 | 49,44 | 49,58 | -0,57% | 714,00 |
| 17.08.2026 | 50,13 | 50,27 | 49,69 | 49,86 | -0,17% | 994,00 |
| 14.08.2026 | 50,22 | 50,47 | 49,83 | 49,95 | -0,65% | 455,00 |
| 13.08.2026 | 50,54 | 50,78 | 50,08 | 50,27 | -0,40% | 278,00 |
| 12.08.2026 | 51,40 | 51,57 | 50,22 | 50,47 | -1,62% | 1.680,00 |
| 11.08.2026 | 51,35 | 51,51 | 51,08 | 51,30 | -0,08% | 5.234,00 |
| 10.08.2026 | 51,20 | 51,51 | 50,98 | 51,34 | 0,21% | 1.488,00 |
| 07.08.2026 | 51,28 | 51,68 | 51,07 | 51,23 | -0,14% | 1.632,00 |
| 06.08.2026 | 51,10 | 51,75 | 51,06 | 51,30 | 0,41% | 3.305,00 |
| 05.08.2026 | 51,29 | 51,48 | 50,83 | 51,09 | 0,39% | 348,00 |
| 04.08.2026 | 50,58 | 50,92 | 50,44 | 50,89 | 1,07% | 4.575,00 |
| 03.08.2026 | 50,37 | 50,87 | 50,12 | 50,35 | 0,62% | 1.450,00 |
| 31.07.2026 | 49,83 | 50,34 | 49,44 | 50,04 | 0,87% | 224,00 |
| 30.07.2026 | 50,68 | 50,77 | 49,38 | 49,61 | -1,80% | 538,00 |
| 29.07.2026 | 51,06 | 51,20 | 50,12 | 50,52 | -1,08% | 41.952,00 |
| 28.07.2026 | 49,73 | 51,24 | 49,69 | 51,07 | 2,50% | 4.805,00 |
| 27.07.2026 | 49,03 | 50,01 | 48,96 | 49,83 | 2,18% | 2.147,00 |
| 24.07.2026 | 47,60 | 48,99 | 47,37 | 48,76 | 2,50% | 1.437,00 |
| 23.07.2026 | 47,15 | 48,18 | 47,13 | 47,57 | 1,47% | 817,00 |
| 22.07.2026 | 48,27 | 48,53 | 46,22 | 46,88 | -2,93% | 3.169,00 |
| 21.07.2026 | 49,08 | 49,11 | 48,10 | 48,30 | -0,85% | 1.452,00 |
| 20.07.2026 | 49,30 | 49,45 | 48,65 | 48,71 | -1,24% | 1.427,00 |
| 17.07.2026 | 49,11 | 50,24 | 49,05 | 49,32 | -0,28% | 589,00 |
| 16.07.2026 | 48,76 | 49,68 | 48,42 | 49,46 | 1,55% | 3.128,00 |
| 15.07.2026 | 49,33 | 49,37 | 48,31 | 48,71 | -0,80% | 1.298,00 |
| 14.07.2026 | 49,42 | 49,69 | 48,85 | 49,10 | -0,61% | 2.447,00 |
| 13.07.2026 | 49,11 | 49,96 | 49,08 | 49,40 | -0,30% | 1.231,00 |
| 10.07.2026 | 49,11 | 49,67 | 49,11 | 49,55 | 0,53% | 412,00 |
| 09.07.2026 | 50,46 | 50,60 | 49,19 | 49,29 | -2,12% | 246,00 |
| 08.07.2026 | 50,37 | 50,45 | 49,75 | 50,36 | -0,67% | 1.241,00 |
| 07.07.2026 | 50,65 | 51,11 | 50,32 | 50,70 | 0,14% | 637,00 |
| 06.07.2026 | 51,04 | 51,18 | 50,51 | 50,63 | -0,84% | 979,00 |
| 03.07.2026 | 51,34 | 51,50 | 50,60 | 51,06 | 0,14% | 1.474,00 |
| 02.07.2026 | 50,38 | 51,11 | 50,13 | 50,99 | 1,79% | 415,00 |
| 01.07.2026 | 49,80 | 50,17 | 49,69 | 50,10 | 0,57% | 627,00 |
| 30.06.2026 | 49,80 | 50,03 | 49,42 | 49,81 | 0,22% | 334,00 |
| 29.06.2026 | 49,97 | 50,11 | 49,28 | 49,70 | -0,27% | 1.324,00 |
| 26.06.2026 | 49,24 | 49,98 | 49,23 | 49,84 | 0,47% | 552,00 |
| 25.06.2026 | 49,11 | 49,90 | 48,63 | 49,60 | 1,73% | 502,00 |
| 24.06.2026 | 49,42 | 49,63 | 48,50 | 48,76 | -1,31% | 1.080,00 |
| 23.06.2026 | 49,10 | 50,37 | 49,01 | 49,40 | 0,24% | 9.518,00 |
| 22.06.2026 | 48,56 | 49,44 | 48,35 | 49,28 | 1,67% | 3.079,00 |
| 19.06.2026 | 48,85 | 49,14 | 47,60 | 48,47 | -1,25% | 1.519,00 |
| 18.06.2026 | 49,21 | 49,58 | 48,75 | 49,09 | -0,76% | 496,00 |
| 17.06.2026 | 50,46 | 50,48 | 49,11 | 49,46 | -0,06% | 1.108,00 |
| 16.06.2026 | 48,82 | 49,74 | 48,79 | 49,49 | 1,32% | 929,00 |
| 15.06.2026 | 48,78 | 49,78 | 48,76 | 48,85 | 0,25% | 1.894,00 |
| 12.06.2026 | 49,25 | 49,46 | 48,37 | 48,73 | -0,99% | 791,00 |
| 11.06.2026 | 49,08 | 49,32 | 47,92 | 49,21 | 0,09% | 1.680,00 |
| 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 |