52,325€
-0,24%
Echtzeit-Aktienkurs Konecranes Oyj
Bid:
Ask:
Aktienkurse zur Konecranes Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 52,45 | 54,55 | 50,45 | 52,15 | -0,57% | - |
| 10.04.2025 | 53,35 | 55,73 | 50,75 | 52,45 | -2,15% | - |
| 09.04.2025 | 49,57 | 53,93 | 47,79 | 53,60 | 7,28% | - |
| 08.04.2025 | 51,88 | 52,95 | 49,25 | 49,97 | -3,68% | - |
| 07.04.2025 | 51,28 | 53,78 | 48,66 | 51,88 | -0,29% | - |
| 04.04.2025 | 56,05 | 56,10 | 51,40 | 52,03 | -7,18% | - |
| 03.04.2025 | 58,45 | 58,45 | 55,60 | 56,05 | -5,32% | - |
| 02.04.2025 | 59,25 | 59,95 | 58,45 | 59,20 | -0,08% | 150,00 |
| 01.04.2025 | 59,15 | 60,30 | 58,48 | 59,25 | 0,08% | - |
| 31.03.2025 | 60,95 | 60,95 | 58,05 | 59,20 | -3,03% | 143,00 |
| 28.03.2025 | 69,63 | 69,68 | 59,93 | 61,05 | -12,41% | 22,00 |
| 27.03.2025 | 71,48 | 71,48 | 68,40 | 69,70 | -2,48% | 322,00 |
| 26.03.2025 | 72,23 | 73,15 | 71,30 | 71,48 | -1,04% | - |
| 25.03.2025 | 72,50 | 72,63 | 71,23 | 72,23 | -0,38% | - |
| 24.03.2025 | 70,98 | 72,55 | 70,98 | 72,50 | 2,11% | - |
| 21.03.2025 | 71,18 | 71,98 | 70,63 | 71,00 | -0,39% | 281,00 |
| 20.03.2025 | 72,88 | 72,93 | 70,13 | 71,28 | -2,23% | 20,00 |
| 19.03.2025 | 68,98 | 73,13 | 68,55 | 72,90 | 5,81% | - |
| 18.03.2025 | 69,20 | 69,25 | 68,25 | 68,90 | -0,43% | - |
| 17.03.2025 | 68,50 | 69,33 | 68,05 | 69,20 | 1,02% | - |
| 14.03.2025 | 67,58 | 68,98 | 67,18 | 68,50 | 1,75% | - |
| 13.03.2025 | 68,25 | 68,58 | 66,93 | 67,33 | -1,50% | - |
| 12.03.2025 | 68,73 | 69,03 | 67,80 | 68,35 | -0,58% | - |
| 11.03.2025 | 68,73 | 69,15 | 67,88 | 68,75 | 0,04% | - |
| 10.03.2025 | 70,43 | 70,43 | 67,80 | 68,73 | -2,41% | - |
| 07.03.2025 | 70,28 | 70,68 | 68,90 | 70,43 | 0,07% | 392,00 |
| 06.03.2025 | 70,60 | 71,30 | 69,60 | 70,38 | -0,32% | - |
| 05.03.2025 | 66,65 | 70,73 | 66,65 | 70,60 | 5,81% | 15,00 |
| 04.03.2025 | 67,60 | 67,93 | 65,88 | 66,73 | -1,44% | - |
| 03.03.2025 | 69,03 | 69,40 | 67,40 | 67,70 | -1,71% | - |
| 28.02.2025 | 69,20 | 69,28 | 68,15 | 68,88 | -0,40% | - |
| 27.02.2025 | 70,35 | 70,90 | 69,10 | 69,15 | -1,64% | - |
| 26.02.2025 | 70,15 | 71,48 | 70,10 | 70,30 | 0,21% | - |
| 25.02.2025 | 68,75 | 70,45 | 68,35 | 70,15 | 2,00% | - |
| 24.02.2025 | 70,05 | 70,33 | 68,65 | 68,78 | -1,11% | - |
| 21.02.2025 | 71,03 | 71,60 | 69,35 | 69,55 | -2,08% | - |
| 20.02.2025 | 69,90 | 71,38 | 69,90 | 71,03 | 1,68% | - |
| 19.02.2025 | 70,43 | 71,38 | 69,53 | 69,85 | -0,75% | - |
| 18.02.2025 | 70,43 | 70,68 | 69,85 | 70,38 | -0,07% | - |
| 17.02.2025 | 69,38 | 70,53 | 69,10 | 70,43 | 1,44% | 5,00 |
| 14.02.2025 | 69,48 | 70,38 | 68,58 | 69,43 | -0,07% | - |
| 13.02.2025 | 69,55 | 69,93 | 68,23 | 69,48 | 0,04% | - |
| 12.02.2025 | 67,83 | 69,55 | 67,40 | 69,45 | 2,47% | 11,00 |
| 11.02.2025 | 64,90 | 68,08 | 64,75 | 67,78 | 4,43% | - |
| 10.02.2025 | 62,93 | 64,98 | 62,93 | 64,90 | 3,10% | - |
| 07.02.2025 | 59,53 | 65,68 | 59,53 | 62,95 | 5,67% | - |
| 06.02.2025 | 58,68 | 59,95 | 58,25 | 59,58 | 1,62% | 2,00 |
| 05.02.2025 | 58,38 | 58,73 | 57,88 | 58,63 | 0,43% | - |
| 04.02.2025 | 57,78 | 58,48 | 57,53 | 58,38 | 1,04% | - |
| 03.02.2025 | 57,45 | 57,98 | 56,38 | 57,78 | -0,52% | 3,00 |
| 31.01.2025 | 57,98 | 58,55 | 57,75 | 58,08 | 0,17% | 3,00 |
| 30.01.2025 | 58,73 | 59,03 | 57,58 | 57,98 | -1,24% | - |
| 29.01.2025 | 57,98 | 59,10 | 57,98 | 58,70 | 1,25% | - |
| 28.01.2025 | 58,40 | 58,43 | 57,58 | 57,98 | -0,86% | - |
| 27.01.2025 | 59,23 | 59,23 | 57,30 | 58,48 | -1,27% | - |
| 24.01.2025 | 59,18 | 59,73 | 59,18 | 59,23 | 0,13% | - |
| 23.01.2025 | 59,20 | 59,65 | 58,93 | 59,15 | -0,13% | - |
| 22.01.2025 | 59,28 | 59,93 | 59,00 | 59,23 | -0,04% | - |
| 21.01.2025 | 60,43 | 60,60 | 59,08 | 59,25 | -1,99% | - |
| 20.01.2025 | 61,73 | 61,98 | 58,60 | 60,45 | -2,11% | - |
| 17.01.2025 | 61,48 | 62,65 | 61,40 | 61,75 | 0,45% | - |
| 16.01.2025 | 60,60 | 62,15 | 60,60 | 61,48 | 0,99% | - |
| 15.01.2025 | 61,03 | 61,28 | 60,38 | 60,88 | -0,25% | - |
| 14.01.2025 | 60,98 | 62,35 | 60,63 | 61,03 | 0,16% | - |
| 13.01.2025 | 62,60 | 62,60 | 60,65 | 60,93 | -2,68% | - |
| 10.01.2025 | 62,28 | 62,80 | 61,80 | 62,60 | 0,44% | - |
| 09.01.2025 | 62,53 | 62,68 | 62,08 | 62,33 | -0,36% | - |
| 08.01.2025 | 62,90 | 63,95 | 62,25 | 62,55 | -0,56% | - |
| 07.01.2025 | 62,55 | 63,10 | 61,68 | 62,90 | 0,56% | - |
| 06.01.2025 | 61,75 | 63,13 | 61,70 | 62,55 | 1,30% | - |
| 03.01.2025 | 62,40 | 62,63 | 61,38 | 61,75 | -1,04% | - |
| 02.01.2025 | 60,98 | 62,40 | 60,93 | 62,40 | 2,42% | - |
| 30.12.2024 | 61,93 | 61,93 | 60,90 | 60,93 | -1,42% | - |
| 27.12.2024 | 62,13 | 62,33 | 61,45 | 61,80 | -0,44% | - |
| 23.12.2024 | 61,95 | 62,13 | 61,33 | 62,08 | 0,36% | 8,00 |
| 20.12.2024 | 61,35 | 62,25 | 60,68 | 61,85 | 0,81% | - |
| 19.12.2024 | 61,95 | 62,25 | 61,28 | 61,35 | -0,97% | - |
| 18.12.2024 | 63,80 | 63,90 | 61,73 | 61,95 | -2,82% | - |
| 17.12.2024 | 65,28 | 65,28 | 63,68 | 63,75 | -2,34% | - |
| 16.12.2024 | 65,75 | 65,80 | 64,83 | 65,28 | -0,80% | - |
| 13.12.2024 | 65,88 | 66,88 | 65,70 | 65,80 | -0,11% | - |
| 12.12.2024 | 66,48 | 66,48 | 64,85 | 65,88 | -0,90% | - |
| 11.12.2024 | 65,63 | 67,13 | 65,08 | 66,48 | 1,30% | - |
| 10.12.2024 | 65,93 | 66,58 | 65,40 | 65,63 | -0,46% | - |
| 09.12.2024 | 67,33 | 67,65 | 65,85 | 65,93 | -2,04% | - |
| 06.12.2024 | 66,40 | 67,43 | 66,33 | 67,30 | 1,36% | - |
| 05.12.2024 | 66,88 | 67,43 | 66,35 | 66,40 | -0,67% | - |
| 04.12.2024 | 66,48 | 67,53 | 66,33 | 66,85 | 0,49% | - |
| 03.12.2024 | 65,03 | 66,68 | 64,93 | 66,53 | 2,31% | 24,00 |
| 02.12.2024 | 63,78 | 65,08 | 63,23 | 65,03 | 1,80% | - |
| 29.11.2024 | 63,43 | 64,08 | 63,10 | 63,88 | 0,71% | - |
| 28.11.2024 | 63,30 | 63,63 | 62,70 | 63,43 | 0,20% | - |
| 27.11.2024 | 63,28 | 63,58 | 62,73 | 63,30 | 0,04% | - |
| 26.11.2024 | 63,35 | 63,65 | 62,95 | 63,28 | -0,35% | - |
| 25.11.2024 | 63,70 | 64,68 | 63,40 | 63,50 | -0,24% | - |
| 22.11.2024 | 63,20 | 63,85 | 62,40 | 63,65 | 0,71% | - |
| 21.11.2024 | 62,60 | 63,25 | 61,25 | 63,20 | 0,96% | - |
| 20.11.2024 | 62,60 | 63,75 | 62,35 | 62,60 | 0,12% | - |
| 19.11.2024 | 62,93 | 63,63 | 61,48 | 62,53 | -0,64% | - |
| 18.11.2024 | 63,50 | 63,68 | 62,40 | 62,93 | -0,91% | - |