55,440€
0,49%
Echtzeit-Aktienkurs KONE Corp. (New)
Bid:
Ask:
Aktienkurse zur KONE Corp. (New) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 55,30 | 55,61 | 55,11 | 55,48 | 0,56% | 305,00 |
| 05.06.2025 | 54,64 | 55,81 | 54,58 | 55,17 | 0,88% | 147,00 |
| 04.06.2025 | 54,51 | 55,13 | 54,31 | 54,69 | 0,57% | 297,00 |
| 03.06.2025 | 54,65 | 54,69 | 53,89 | 54,38 | -0,78% | 196,00 |
| 02.06.2025 | 54,68 | 54,89 | 53,97 | 54,81 | -0,20% | 279,00 |
| 30.05.2025 | 55,35 | 55,53 | 54,48 | 54,92 | -0,65% | 29,00 |
| 29.05.2025 | 56,18 | 56,30 | 55,04 | 55,28 | -0,52% | 113,00 |
| 28.05.2025 | 55,60 | 55,93 | 55,46 | 55,57 | -0,36% | 566,00 |
| 27.05.2025 | 56,27 | 56,32 | 55,55 | 55,77 | -0,92% | 725,00 |
| 26.05.2025 | 56,45 | 56,59 | 55,85 | 56,29 | 1,11% | 797,00 |
| 23.05.2025 | 56,33 | 56,37 | 54,63 | 55,67 | -1,26% | 1.458,00 |
| 22.05.2025 | 56,63 | 56,93 | 55,97 | 56,38 | -0,39% | 451,00 |
| 21.05.2025 | 56,47 | 57,11 | 56,20 | 56,60 | -0,04% | 1.725,00 |
| 20.05.2025 | 56,28 | 56,78 | 55,91 | 56,62 | 0,43% | 4.009,00 |
| 19.05.2025 | 55,78 | 56,39 | 55,41 | 56,38 | 0,05% | 940,00 |
| 16.05.2025 | 55,59 | 56,38 | 55,57 | 56,35 | 1,35% | 1.073,00 |
| 15.05.2025 | 54,69 | 55,72 | 54,65 | 55,60 | 1,28% | 1.079,00 |
| 14.05.2025 | 54,71 | 55,27 | 54,61 | 54,90 | 0,40% | 877,00 |
| 13.05.2025 | 54,53 | 55,07 | 54,34 | 54,68 | -0,20% | 211,00 |
| 12.05.2025 | 54,75 | 55,25 | 54,19 | 54,79 | 1,00% | 447,00 |
| 09.05.2025 | 53,71 | 54,79 | 53,62 | 54,25 | 1,31% | 178,00 |
| 08.05.2025 | 55,10 | 55,20 | 53,48 | 53,55 | -2,51% | 2.107,00 |
| 07.05.2025 | 55,15 | 55,23 | 54,35 | 54,93 | 0,02% | 226,00 |
| 06.05.2025 | 54,89 | 55,37 | 54,81 | 54,92 | -0,13% | 550,00 |
| 05.05.2025 | 54,07 | 55,15 | 54,05 | 54,99 | 1,31% | 360,00 |
| 02.05.2025 | 54,32 | 54,75 | 53,85 | 54,28 | -0,42% | 2.134,00 |
| 30.04.2025 | 50,73 | 54,74 | 50,70 | 54,51 | 7,16% | 1.078,00 |
| 29.04.2025 | 50,62 | 51,15 | 50,46 | 50,87 | 0,39% | 619,00 |
| 28.04.2025 | 51,11 | 51,25 | 50,28 | 50,67 | -1,46% | 605,00 |
| 25.04.2025 | 51,33 | 51,42 | 50,59 | 51,42 | 0,31% | 216,00 |
| 24.04.2025 | 50,95 | 51,28 | 50,55 | 51,26 | 0,33% | 820,00 |
| 23.04.2025 | 52,73 | 52,83 | 50,66 | 51,09 | -2,16% | 324,00 |
| 22.04.2025 | 51,62 | 52,40 | 51,25 | 52,22 | 0,89% | 299,00 |
| 17.04.2025 | 51,74 | 52,18 | 50,54 | 51,76 | 1,13% | 1.425,00 |
| 16.04.2025 | 50,57 | 51,93 | 50,55 | 51,18 | -0,41% | - |
| 15.04.2025 | 50,70 | 51,63 | 50,55 | 51,39 | 1,14% | 1.279,00 |
| 14.04.2025 | 51,03 | 51,23 | 50,09 | 50,81 | -0,06% | 357,00 |
| 11.04.2025 | 49,04 | 51,00 | 48,63 | 50,84 | 4,35% | 760,00 |
| 10.04.2025 | 50,95 | 51,16 | 47,45 | 48,72 | -5,10% | 2.643,00 |
| 09.04.2025 | 46,35 | 51,79 | 46,29 | 51,34 | 9,96% | 662,00 |
| 08.04.2025 | 48,58 | 48,60 | 46,03 | 46,69 | -1,75% | 609,00 |
| 07.04.2025 | 45,00 | 49,12 | 45,00 | 47,52 | -1,58% | 2.005,00 |
| 04.04.2025 | 50,18 | 50,65 | 48,29 | 48,29 | -3,83% | 2.722,00 |
| 03.04.2025 | 49,61 | 51,00 | 49,61 | 50,21 | -1,39% | - |
| 02.04.2025 | 50,75 | 51,03 | 49,69 | 50,92 | 0,18% | 310,00 |
| 01.04.2025 | 51,08 | 51,27 | 50,33 | 50,83 | -0,66% | 533,00 |
| 31.03.2025 | 51,06 | 51,21 | 50,61 | 51,17 | -0,72% | 1.420,00 |
| 28.03.2025 | 51,13 | 51,81 | 50,78 | 51,54 | -0,69% | 1.266,00 |
| 27.03.2025 | 52,00 | 52,39 | 51,53 | 51,90 | -0,48% | - |
| 26.03.2025 | 53,00 | 53,35 | 51,98 | 52,15 | -1,73% | 1.077,00 |
| 25.03.2025 | 52,87 | 53,23 | 52,54 | 53,07 | 0,21% | 377,00 |
| 24.03.2025 | 53,55 | 53,66 | 52,45 | 52,96 | -0,41% | 454,00 |
| 21.03.2025 | 53,44 | 53,73 | 52,71 | 53,18 | -0,60% | 1.572,00 |
| 20.03.2025 | 53,64 | 54,11 | 53,07 | 53,50 | -0,54% | 509,00 |
| 19.03.2025 | 53,71 | 54,45 | 53,42 | 53,79 | 0,15% | 756,00 |
| 18.03.2025 | 54,00 | 54,11 | 53,54 | 53,71 | -0,54% | 1.352,00 |
| 17.03.2025 | 53,21 | 54,18 | 52,89 | 54,00 | 1,10% | 1.124,00 |
| 14.03.2025 | 53,30 | 53,71 | 53,07 | 53,41 | 0,85% | 651,00 |
| 13.03.2025 | 53,41 | 53,59 | 52,93 | 52,96 | -0,97% | 365,00 |
| 12.03.2025 | 54,32 | 54,38 | 53,21 | 53,48 | -1,33% | 456,00 |
| 11.03.2025 | 55,44 | 55,77 | 53,55 | 54,20 | -1,74% | - |
| 10.03.2025 | 54,31 | 55,49 | 53,69 | 55,16 | 1,23% | 844,00 |
| 07.03.2025 | 52,93 | 54,72 | 52,69 | 54,49 | 2,73% | 1.637,00 |
| 06.03.2025 | 53,10 | 53,63 | 52,13 | 53,04 | -3,35% | 923,00 |
| 05.03.2025 | 56,68 | 56,88 | 53,51 | 54,88 | -1,93% | 3.895,00 |
| 04.03.2025 | 55,09 | 56,78 | 54,53 | 55,96 | 1,63% | 2.322,00 |
| 03.03.2025 | 54,55 | 55,83 | 54,27 | 55,06 | 1,42% | 330,00 |
| 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 |