54,270€
-0,09%
Echtzeit-Aktienkurs KONE OYJ B O.N.
Bid:
Ask:
Aktienkurse zur KONE OYJ B O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |