52,530€
-0,83%
Echtzeit-Aktienkurs KONE Corp. (New)
Bid:
Ask:
Aktienkurse zur KONE Corp. (New) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 53,03 | 53,13 | 52,23 | 52,51 | -0,87% | 288,00 |
| 14.08.2025 | 52,71 | 52,99 | 52,55 | 52,97 | 0,08% | 580,00 |
| 13.08.2025 | 52,91 | 53,21 | 52,57 | 52,93 | 0,11% | 16,00 |
| 12.08.2025 | 53,06 | 53,11 | 52,57 | 52,87 | -0,11% | 689,00 |
| 11.08.2025 | 53,25 | 53,31 | 52,83 | 52,93 | -0,23% | 346,00 |
| 08.08.2025 | 53,51 | 53,69 | 52,87 | 53,05 | -0,90% | 145,00 |
| 07.08.2025 | 53,79 | 54,25 | 53,33 | 53,53 | 0,04% | 685,00 |
| 06.08.2025 | 53,81 | 53,87 | 53,39 | 53,51 | -0,07% | 23,00 |
| 05.08.2025 | 53,77 | 53,99 | 53,36 | 53,55 | -0,11% | 120,00 |
| 04.08.2025 | 53,77 | 54,05 | 53,19 | 53,61 | 0,22% | 543,00 |
| 01.08.2025 | 53,37 | 53,77 | 53,07 | 53,49 | -0,26% | 1.885,00 |
| 31.07.2025 | 53,21 | 54,21 | 53,21 | 53,63 | 0,90% | 715,00 |
| 30.07.2025 | 54,63 | 54,87 | 52,95 | 53,15 | -2,66% | 1.546,00 |
| 29.07.2025 | 54,28 | 55,00 | 54,28 | 54,60 | 0,59% | 113,00 |
| 28.07.2025 | 55,10 | 55,52 | 53,92 | 54,28 | 0,22% | 774,00 |
| 25.07.2025 | 54,74 | 54,74 | 54,04 | 54,16 | -1,28% | 311,00 |
| 24.07.2025 | 55,94 | 55,94 | 54,50 | 54,86 | -0,11% | 361,00 |
| 23.07.2025 | 55,56 | 55,86 | 54,92 | 54,92 | -0,04% | 1.636,00 |
| 22.07.2025 | 54,32 | 55,08 | 54,32 | 54,94 | 0,99% | 555,00 |
| 21.07.2025 | 54,50 | 55,32 | 54,40 | 54,40 | -0,48% | 490,00 |
| 18.07.2025 | 56,30 | 56,30 | 53,38 | 54,66 | -2,88% | 1.213,00 |
| 17.07.2025 | 55,00 | 56,30 | 55,00 | 56,28 | 3,38% | 421,00 |
| 16.07.2025 | 54,88 | 54,90 | 54,44 | 54,44 | -0,84% | 149,00 |
| 15.07.2025 | 55,60 | 55,60 | 54,80 | 54,90 | -1,08% | 243,00 |
| 14.07.2025 | 55,26 | 55,60 | 55,26 | 55,50 | -0,29% | 525,00 |
| 11.07.2025 | 55,88 | 56,00 | 55,66 | 55,66 | -0,61% | 573,00 |
| 10.07.2025 | 54,88 | 56,08 | 54,88 | 56,00 | 2,12% | 654,00 |
| 09.07.2025 | 54,46 | 54,86 | 54,46 | 54,84 | -0,65% | 307,00 |
| 08.07.2025 | 54,96 | 55,20 | 54,58 | 55,20 | 0,73% | 351,00 |
| 07.07.2025 | 55,38 | 55,42 | 54,80 | 54,80 | -0,72% | 888,00 |
| 04.07.2025 | 55,00 | 55,20 | 54,78 | 55,20 | -0,83% | 248,00 |
| 03.07.2025 | 55,60 | 55,66 | 55,52 | 55,66 | 0,22% | 546,00 |
| 02.07.2025 | 56,14 | 56,14 | 55,46 | 55,54 | -0,64% | 397,00 |
| 01.07.2025 | 55,96 | 55,96 | 55,64 | 55,90 | -0,11% | 499,00 |
| 30.06.2025 | 56,22 | 56,30 | 55,84 | 55,96 | 0,14% | 1.336,00 |
| 27.06.2025 | 55,56 | 56,10 | 55,56 | 55,88 | 1,12% | 888,00 |
| 26.06.2025 | 54,54 | 55,26 | 54,54 | 55,26 | 0,95% | 142,00 |
| 25.06.2025 | 55,26 | 55,26 | 54,74 | 54,74 | -0,87% | 4,00 |
| 24.06.2025 | 56,16 | 56,20 | 55,20 | 55,22 | 0,80% | 662,00 |
| 23.06.2025 | 55,28 | 55,70 | 54,78 | 54,78 | -1,51% | 297,00 |
| 20.06.2025 | 56,34 | 56,34 | 55,62 | 55,62 | -0,22% | 522,00 |
| 19.06.2025 | 55,52 | 56,00 | 55,46 | 55,74 | -0,11% | 282,00 |
| 18.06.2025 | 56,28 | 56,28 | 55,72 | 55,80 | -0,75% | 233,00 |
| 17.06.2025 | 55,58 | 56,26 | 55,58 | 56,22 | -0,85% | 158,00 |
| 16.06.2025 | 56,02 | 56,70 | 55,40 | 56,70 | 1,00% | 1.157,00 |
| 13.06.2025 | 55,26 | 56,44 | 55,26 | 56,14 | -0,46% | 815,00 |
| 12.06.2025 | 56,00 | 56,40 | 56,00 | 56,40 | 1,40% | 580,00 |
| 11.06.2025 | 55,56 | 55,62 | 55,28 | 55,62 | 0,54% | 155,00 |
| 10.06.2025 | 55,30 | 55,38 | 55,08 | 55,32 | 0,07% | 205,00 |
| 09.06.2025 | 55,36 | 55,54 | 55,22 | 55,28 | -0,32% | 2.311,00 |
| 06.06.2025 | 55,28 | 55,46 | 55,28 | 55,46 | 0,47% | 305,00 |
| 05.06.2025 | 54,62 | 55,60 | 54,58 | 55,20 | 0,88% | 147,00 |
| 04.06.2025 | 54,54 | 55,02 | 54,54 | 54,72 | 0,81% | 297,00 |
| 03.06.2025 | 54,26 | 54,42 | 53,98 | 54,28 | -0,73% | 196,00 |
| 02.06.2025 | 54,60 | 54,76 | 53,98 | 54,68 | -0,36% | 279,00 |
| 30.05.2025 | 55,36 | 55,36 | 54,88 | 54,88 | -0,94% | 29,00 |
| 29.05.2025 | 56,12 | 56,30 | 55,40 | 55,40 | -0,43% | 113,00 |
| 28.05.2025 | 55,72 | 55,82 | 55,62 | 55,64 | 0,07% | 566,00 |
| 27.05.2025 | 56,32 | 56,32 | 55,60 | 55,60 | -1,10% | 725,00 |
| 26.05.2025 | 56,40 | 56,56 | 56,02 | 56,22 | 0,61% | 797,00 |
| 23.05.2025 | 55,90 | 56,20 | 54,80 | 55,88 | -0,71% | 1.458,00 |
| 22.05.2025 | 56,70 | 56,82 | 56,06 | 56,28 | -1,12% | 451,00 |
| 21.05.2025 | 56,60 | 57,06 | 56,32 | 56,92 | 0,78% | 1.725,00 |
| 20.05.2025 | 56,00 | 56,78 | 56,00 | 56,48 | 0,14% | 4.009,00 |
| 19.05.2025 | 55,48 | 56,40 | 55,48 | 56,40 | 0,25% | 1.040,00 |
| 16.05.2025 | 55,82 | 56,38 | 55,82 | 56,26 | 1,41% | 1.073,00 |
| 15.05.2025 | 55,26 | 55,62 | 55,14 | 55,48 | 1,57% | 1.079,00 |
| 14.05.2025 | 54,88 | 55,16 | 54,62 | 54,62 | -0,51% | 877,00 |
| 13.05.2025 | 54,66 | 54,90 | 54,42 | 54,90 | 0,51% | 211,00 |
| 12.05.2025 | 54,52 | 55,16 | 54,44 | 54,62 | 0,59% | 447,00 |
| 09.05.2025 | 53,62 | 54,48 | 53,62 | 54,30 | 1,00% | 178,00 |
| 08.05.2025 | 55,20 | 55,20 | 53,76 | 53,76 | -1,25% | 2.107,00 |
| 07.05.2025 | 54,88 | 54,88 | 54,40 | 54,44 | -0,91% | 226,00 |
| 06.05.2025 | 54,92 | 55,28 | 54,92 | 54,94 | -0,11% | 550,00 |
| 05.05.2025 | 54,16 | 55,00 | 54,16 | 55,00 | 0,92% | 360,00 |
| 02.05.2025 | 54,36 | 54,66 | 54,00 | 54,50 | 0,26% | 2.134,00 |
| 30.04.2025 | 50,98 | 54,74 | 50,98 | 54,36 | 7,73% | 1.078,00 |
| 29.04.2025 | 50,90 | 51,10 | 50,46 | 50,46 | 0,36% | 619,00 |
| 28.04.2025 | 51,02 | 51,02 | 50,28 | 50,28 | -1,22% | 605,00 |
| 25.04.2025 | 50,94 | 50,94 | 50,70 | 50,90 | -0,70% | 216,00 |
| 24.04.2025 | 50,86 | 51,26 | 50,72 | 51,26 | 0,23% | 820,00 |
| 23.04.2025 | 52,62 | 52,62 | 50,94 | 51,14 | -2,40% | 324,00 |
| 22.04.2025 | 51,56 | 52,40 | 51,56 | 52,40 | 1,95% | 299,00 |
| 17.04.2025 | 51,64 | 51,64 | 50,88 | 51,40 | -0,16% | 1.440,00 |
| 16.04.2025 | 51,32 | 51,68 | 51,32 | 51,48 | 0,43% | 586,00 |
| 15.04.2025 | 50,82 | 51,36 | 50,82 | 51,26 | 0,87% | 1.279,00 |
| 14.04.2025 | 51,26 | 51,26 | 50,28 | 50,82 | 1,44% | 357,00 |
| 11.04.2025 | 48,74 | 50,10 | 48,74 | 50,10 | 2,60% | 760,00 |
| 10.04.2025 | 51,16 | 51,16 | 47,65 | 48,83 | 3,59% | 2.643,00 |
| 09.04.2025 | 47,11 | 47,69 | 47,08 | 47,14 | 1,42% | 662,00 |
| 08.04.2025 | 48,54 | 48,54 | 46,48 | 46,48 | -1,30% | 609,00 |
| 07.04.2025 | 46,97 | 49,00 | 45,00 | 47,09 | -3,60% | 2.005,00 |
| 04.04.2025 | 50,20 | 50,56 | 48,60 | 48,85 | -2,96% | 2.722,00 |
| 03.04.2025 | 50,18 | 51,00 | 50,18 | 50,34 | -0,87% | 571,00 |
| 02.04.2025 | 50,92 | 50,92 | 49,69 | 50,78 | 0,12% | 310,00 |
| 01.04.2025 | 50,86 | 51,04 | 50,38 | 50,72 | -0,35% | 533,00 |
| 31.03.2025 | 50,98 | 51,20 | 50,74 | 50,90 | -0,82% | 1.420,00 |
| 28.03.2025 | 51,28 | 51,72 | 51,28 | 51,32 | -0,77% | 1.266,00 |
| 27.03.2025 | 52,34 | 52,34 | 51,72 | 51,72 | -1,18% | 688,00 |
| 26.03.2025 | 52,90 | 53,28 | 51,98 | 52,34 | -0,91% | 1.077,00 |