58,110€
0,36%
Echtzeit-Aktienkurs KONE Corp. (New)
Bid:
Ask:
Aktienkurse zur KONE Corp. (New) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2026 | 57,70 | 58,14 | 57,66 | 58,02 | 0,21% | 1,00 |
| 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 |
| 19.01.2026 | 62,03 | 62,58 | 61,73 | 62,45 | -1,12% | 1.299,00 |
| 16.01.2026 | 62,67 | 63,27 | 62,65 | 63,16 | 0,85% | 456,00 |
| 15.01.2026 | 62,63 | 63,06 | 61,92 | 62,63 | 0,69% | 1.107,00 |
| 14.01.2026 | 62,12 | 62,48 | 61,85 | 62,20 | 0,06% | 234,00 |
| 13.01.2026 | 61,84 | 62,36 | 61,45 | 62,16 | 0,94% | 641,00 |
| 12.01.2026 | 62,21 | 62,36 | 61,31 | 61,58 | -1,16% | 1.249,00 |
| 09.01.2026 | 62,49 | 62,60 | 61,25 | 62,30 | -0,22% | 716,00 |
| 08.01.2026 | 62,75 | 63,00 | 61,75 | 62,44 | -0,73% | 284,00 |
| 07.01.2026 | 61,72 | 63,16 | 61,66 | 62,90 | 0,79% | 533,00 |
| 06.01.2026 | 61,71 | 62,52 | 61,55 | 62,41 | 1,15% | 1.296,00 |
| 05.01.2026 | 61,13 | 61,87 | 61,02 | 61,70 | 1,00% | 440,00 |
| 02.01.2026 | 61,04 | 61,16 | 60,16 | 61,09 | 1,43% | 412,00 |
| 30.12.2025 | 60,23 | 60,27 | 60,21 | 60,23 | -0,03% | - |
| 29.12.2025 | 60,41 | 60,56 | 59,97 | 60,25 | -0,15% | 856,00 |
| 23.12.2025 | 60,30 | 60,81 | 60,23 | 60,34 | 0,05% | 246,00 |
| 22.12.2025 | 60,40 | 60,59 | 60,08 | 60,31 | -0,38% | 538,00 |
| 19.12.2025 | 60,03 | 60,54 | 59,99 | 60,54 | 0,83% | 995,00 |
| 18.12.2025 | 59,15 | 60,18 | 58,99 | 60,04 | 1,44% | - |
| 17.12.2025 | 59,43 | 59,53 | 58,71 | 59,19 | -0,35% | - |
| 16.12.2025 | 59,57 | 60,10 | 59,12 | 59,40 | -0,65% | 376,00 |
| 15.12.2025 | 59,75 | 60,19 | 59,39 | 59,79 | 0,30% | 41,00 |
| 12.12.2025 | 59,17 | 59,97 | 58,59 | 59,61 | 0,78% | 778,00 |
| 11.12.2025 | 58,76 | 59,15 | 57,99 | 59,15 | 0,00% | 867,00 |
| 10.12.2025 | 58,75 | 59,17 | 57,99 | 59,15 | 0,72% | 646,00 |
| 09.12.2025 | 59,83 | 59,87 | 58,59 | 58,73 | -0,84% | 407,00 |
| 08.12.2025 | 59,49 | 59,59 | 59,21 | 59,23 | -0,52% | 2,00 |
| 05.12.2025 | 60,09 | 60,17 | 59,07 | 59,54 | -0,48% | 63,00 |
| 04.12.2025 | 60,10 | 60,14 | 59,62 | 59,83 | -0,17% | 329,00 |
| 03.12.2025 | 59,33 | 60,15 | 59,14 | 59,93 | 1,08% | 1.752,00 |
| 02.12.2025 | 58,67 | 59,35 | 58,55 | 59,29 | 1,09% | 166,00 |
| 01.12.2025 | 58,36 | 58,85 | 58,17 | 58,65 | 0,03% | 345,00 |
| 28.11.2025 | 58,37 | 58,69 | 57,99 | 58,63 | 0,48% | 86,00 |
| 27.11.2025 | 58,29 | 58,61 | 58,05 | 58,35 | -0,14% | 94,00 |
| 26.11.2025 | 58,27 | 58,53 | 57,75 | 58,43 | 0,45% | 343,00 |
| 25.11.2025 | 57,65 | 58,19 | 57,33 | 58,17 | 0,90% | 24,00 |
| 24.11.2025 | 57,90 | 58,02 | 57,41 | 57,65 | -0,22% | 387,00 |
| 21.11.2025 | 56,17 | 57,96 | 55,99 | 57,78 | 3,34% | 335,00 |
| 20.11.2025 | 57,03 | 57,17 | 55,87 | 55,91 | -0,99% | 411,00 |
| 19.11.2025 | 56,67 | 57,00 | 56,35 | 56,47 | -0,96% | 361,00 |
| 18.11.2025 | 56,88 | 57,53 | 56,68 | 57,02 | -0,61% | 527,00 |