67,300€
-2,32%
Echtzeit-Aktienkurs Konecranes Oyj
Bid:
Ask:
Aktienkurse zur Konecranes Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 68,90 | 69,25 | 66,00 | 67,30 | -2,32% | - |
| 22.05.2025 | 69,63 | 70,53 | 68,70 | 68,90 | -0,97% | - |
| 21.05.2025 | 67,63 | 70,48 | 67,25 | 69,58 | 2,88% | 100,00 |
| 20.05.2025 | 66,73 | 68,35 | 66,65 | 67,63 | 1,24% | - |
| 19.05.2025 | 65,13 | 66,80 | 64,98 | 66,80 | 2,02% | - |
| 16.05.2025 | 65,75 | 66,48 | 65,00 | 65,48 | -0,53% | - |
| 15.05.2025 | 65,58 | 65,85 | 64,58 | 65,83 | 0,38% | - |
| 14.05.2025 | 66,03 | 66,53 | 65,35 | 65,58 | -0,68% | - |
| 13.05.2025 | 64,03 | 66,33 | 63,50 | 66,03 | 3,20% | - |
| 12.05.2025 | 61,38 | 64,48 | 61,38 | 63,98 | 4,32% | - |
| 09.05.2025 | 60,90 | 62,15 | 60,88 | 61,33 | 0,74% | - |
| 08.05.2025 | 60,48 | 61,38 | 60,20 | 60,88 | 0,83% | - |
| 07.05.2025 | 58,83 | 60,40 | 58,70 | 60,38 | 2,63% | - |
| 06.05.2025 | 58,68 | 59,23 | 58,18 | 58,83 | 0,26% | - |
| 05.05.2025 | 59,73 | 59,73 | 58,53 | 58,68 | -1,84% | - |
| 02.05.2025 | 59,08 | 60,15 | 58,40 | 59,78 | 1,18% | - |
| 30.04.2025 | 57,63 | 59,33 | 57,43 | 59,08 | 2,52% | - |
| 29.04.2025 | 58,18 | 58,73 | 57,40 | 57,63 | -0,95% | 150,00 |
| 28.04.2025 | 58,80 | 58,85 | 57,53 | 58,18 | -1,15% | 30,00 |
| 25.04.2025 | 55,55 | 58,85 | 55,35 | 58,85 | 5,94% | - |
| 24.04.2025 | 54,68 | 58,28 | 52,78 | 55,55 | 1,60% | 500,00 |
| 23.04.2025 | 53,38 | 54,83 | 53,15 | 54,68 | 3,21% | 672,00 |
| 22.04.2025 | 52,93 | 53,20 | 51,55 | 52,98 | -0,33% | - |
| 17.04.2025 | 52,80 | 53,85 | 52,50 | 53,15 | 0,66% | - |
| 16.04.2025 | 54,48 | 54,48 | 52,50 | 52,80 | -3,34% | - |
| 15.04.2025 | 53,03 | 54,90 | 52,78 | 54,63 | 3,11% | - |
| 14.04.2025 | 52,78 | 53,28 | 51,83 | 52,98 | 1,15% | - |
| 11.04.2025 | 52,45 | 54,55 | 50,45 | 52,38 | -0,14% | - |
| 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% | - |