94,525€
1,86%
Echtzeit-Aktienkurs Konecranes Oyj
Bid:
Ask:
Aktienkurse zur Konecranes Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 92,68 | 92,73 | 92,68 | 92,73 | -0,08% | - |
| 13.02.2026 | 91,43 | 93,53 | 91,23 | 92,80 | 1,12% | - |
| 12.02.2026 | 96,25 | 96,43 | 91,28 | 91,78 | -4,62% | - |
| 11.02.2026 | 91,83 | 96,25 | 91,75 | 96,23 | 4,68% | - |
| 10.02.2026 | 90,75 | 92,13 | 90,38 | 91,93 | 1,83% | 40,00 |
| 09.02.2026 | 91,68 | 92,13 | 89,85 | 90,28 | -1,28% | - |
| 06.02.2026 | 88,35 | 92,10 | 88,03 | 91,45 | 3,63% | - |
| 05.02.2026 | 101,95 | 103,20 | 87,28 | 88,25 | -13,35% | 489,00 |
| 04.02.2026 | 103,55 | 104,00 | 101,35 | 101,85 | -1,36% | 1,00 |
| 03.02.2026 | 102,40 | 103,85 | 101,30 | 103,25 | 1,08% | 2,00 |
| 02.02.2026 | 98,78 | 102,30 | 97,98 | 102,15 | 2,71% | - |
| 30.01.2026 | 100,75 | 101,10 | 98,93 | 99,45 | -1,78% | - |
| 29.01.2026 | 99,18 | 101,40 | 99,18 | 101,25 | 1,91% | - |
| 28.01.2026 | 101,05 | 101,90 | 98,88 | 99,35 | -0,50% | 50,00 |
| 27.01.2026 | 100,35 | 100,80 | 99,70 | 99,85 | -0,22% | - |
| 26.01.2026 | 99,10 | 100,15 | 98,90 | 100,08 | 0,78% | - |
| 23.01.2026 | 99,05 | 99,50 | 98,68 | 99,30 | 0,33% | - |
| 22.01.2026 | 98,45 | 99,33 | 97,83 | 98,98 | 0,56% | 3,00 |
| 21.01.2026 | 94,65 | 98,80 | 94,48 | 98,43 | 4,15% | - |
| 20.01.2026 | 96,20 | 96,23 | 94,40 | 94,50 | -1,84% | - |
| 19.01.2026 | 98,00 | 98,55 | 94,70 | 96,28 | -2,26% | 158,00 |
| 16.01.2026 | 98,13 | 98,75 | 97,63 | 98,50 | 0,38% | 158,00 |
| 15.01.2026 | 96,70 | 98,60 | 96,70 | 98,13 | 1,66% | 500,00 |
| 14.01.2026 | 94,80 | 96,60 | 94,68 | 96,53 | 2,36% | - |
| 13.01.2026 | 96,20 | 96,40 | 93,88 | 94,30 | -1,82% | 1,00 |
| 12.01.2026 | 96,83 | 96,85 | 95,60 | 96,05 | -0,83% | - |
| 09.01.2026 | 96,78 | 96,90 | 95,75 | 96,85 | 0,47% | 1,00 |
| 08.01.2026 | 96,70 | 96,73 | 95,50 | 96,40 | -0,41% | - |
| 07.01.2026 | 94,78 | 96,90 | 94,08 | 96,80 | 2,30% | - |
| 06.01.2026 | 94,20 | 94,65 | 93,73 | 94,63 | 0,50% | - |
| 05.01.2026 | 93,73 | 94,48 | 92,75 | 94,15 | 0,48% | - |
| 02.01.2026 | 94,10 | 94,33 | 92,95 | 93,70 | 0,00% | 20,00 |
| 30.12.2025 | 92,95 | 93,75 | 92,78 | 93,70 | 0,73% | - |
| 29.12.2025 | 92,38 | 94,08 | 92,30 | 93,03 | 0,81% | - |
| 23.12.2025 | 92,33 | 92,80 | 92,03 | 92,28 | -0,05% | - |
| 22.12.2025 | 91,78 | 92,48 | 91,50 | 92,33 | 0,38% | - |
| 19.12.2025 | 90,88 | 92,08 | 90,75 | 91,98 | 1,10% | - |
| 18.12.2025 | 89,18 | 91,43 | 88,95 | 90,98 | 1,14% | - |
| 17.12.2025 | 89,88 | 92,15 | 89,38 | 89,95 | -0,39% | - |
| 16.12.2025 | 89,93 | 90,43 | 89,50 | 90,30 | 0,25% | - |
| 15.12.2025 | 90,53 | 90,95 | 89,58 | 90,08 | -0,41% | 36,00 |
| 12.12.2025 | 91,23 | 92,20 | 90,13 | 90,45 | -0,63% | - |
| 11.12.2025 | 90,23 | 91,20 | 89,48 | 91,03 | 1,05% | - |
| 10.12.2025 | 89,03 | 90,80 | 89,00 | 90,08 | 0,45% | - |
| 09.12.2025 | 90,48 | 90,90 | 89,45 | 89,68 | -0,86% | - |
| 08.12.2025 | 89,28 | 90,80 | 88,88 | 90,45 | 1,32% | - |
| 05.12.2025 | 89,58 | 90,15 | 89,25 | 89,28 | -0,28% | - |
| 04.12.2025 | 88,88 | 90,63 | 88,35 | 89,53 | 0,90% | - |
| 03.12.2025 | 87,93 | 89,13 | 87,90 | 88,73 | 0,80% | - |
| 02.12.2025 | 88,78 | 88,88 | 87,15 | 88,03 | -0,90% | - |
| 01.12.2025 | 88,15 | 89,03 | 87,33 | 88,83 | 0,45% | - |
| 28.11.2025 | 87,78 | 89,10 | 87,50 | 88,43 | 0,68% | 8,00 |
| 27.11.2025 | 86,33 | 90,13 | 86,30 | 87,83 | 1,68% | - |
| 26.11.2025 | 85,23 | 86,73 | 85,10 | 86,38 | 1,71% | - |
| 25.11.2025 | 82,58 | 85,18 | 82,48 | 84,93 | 2,91% | - |
| 24.11.2025 | 82,28 | 83,40 | 82,08 | 82,53 | 1,51% | - |
| 21.11.2025 | 81,38 | 82,30 | 80,20 | 81,30 | -0,37% | - |
| 20.11.2025 | 82,18 | 83,70 | 81,58 | 81,60 | -0,61% | - |
| 19.11.2025 | 81,38 | 82,15 | 81,05 | 82,10 | 1,02% | - |
| 18.11.2025 | 82,58 | 82,85 | 81,03 | 81,28 | -2,58% | - |
| 17.11.2025 | 83,33 | 83,75 | 82,83 | 83,43 | 0,06% | - |
| 14.11.2025 | 81,88 | 85,00 | 81,65 | 83,38 | 2,02% | 311,00 |
| 13.11.2025 | 84,73 | 84,90 | 81,58 | 81,73 | -3,48% | - |
| 12.11.2025 | 84,83 | 85,03 | 83,85 | 84,68 | -0,15% | - |
| 11.11.2025 | 84,23 | 84,88 | 83,43 | 84,80 | 0,68% | - |
| 10.11.2025 | 83,93 | 84,25 | 83,30 | 84,23 | 0,78% | 1,00 |
| 07.11.2025 | 82,63 | 83,90 | 82,00 | 83,58 | 0,97% | 30,00 |
| 06.11.2025 | 83,43 | 83,90 | 82,10 | 82,78 | -1,08% | - |
| 05.11.2025 | 83,95 | 84,38 | 83,15 | 83,68 | -0,59% | - |
| 04.11.2025 | 86,00 | 86,00 | 83,73 | 84,18 | -2,72% | - |
| 03.11.2025 | 85,63 | 87,08 | 85,25 | 86,53 | 1,08% | - |
| 31.10.2025 | 85,05 | 86,20 | 84,58 | 85,60 | 0,68% | 2,00 |
| 30.10.2025 | 85,50 | 85,80 | 84,70 | 85,03 | -0,50% | - |
| 29.10.2025 | 84,88 | 85,75 | 84,33 | 85,45 | 0,68% | 180,00 |
| 28.10.2025 | 85,33 | 85,60 | 84,13 | 84,88 | -0,64% | 25,00 |
| 27.10.2025 | 83,78 | 85,83 | 83,73 | 85,43 | 1,91% | 50,00 |
| 24.10.2025 | 81,43 | 83,98 | 80,70 | 83,83 | 2,51% | 100,00 |
| 23.10.2025 | 70,35 | 82,30 | 68,98 | 81,78 | 15,91% | 11,00 |
| 22.10.2025 | 70,98 | 71,58 | 70,33 | 70,55 | -0,88% | - |
| 21.10.2025 | 70,43 | 71,80 | 70,25 | 71,18 | 1,06% | 800,00 |
| 20.10.2025 | 69,88 | 70,53 | 69,28 | 70,43 | 0,86% | - |
| 17.10.2025 | 68,50 | 69,98 | 67,78 | 69,83 | 1,38% | - |
| 16.10.2025 | 67,60 | 69,30 | 67,30 | 68,88 | 1,29% | - |
| 15.10.2025 | 68,63 | 68,88 | 67,90 | 68,00 | -0,69% | - |
| 14.10.2025 | 68,05 | 68,75 | 66,93 | 68,48 | 0,96% | - |
| 13.10.2025 | 66,05 | 67,85 | 66,05 | 67,83 | 2,11% | - |
| 10.10.2025 | 69,08 | 69,45 | 66,20 | 66,43 | -3,87% | 2,00 |
| 09.10.2025 | 71,53 | 71,68 | 69,08 | 69,10 | -3,42% | 1,00 |
| 08.10.2025 | 71,65 | 71,88 | 71,15 | 71,55 | -0,07% | - |
| 07.10.2025 | 72,23 | 72,38 | 71,05 | 71,60 | -0,93% | - |
| 06.10.2025 | 71,75 | 72,60 | 70,90 | 72,28 | 0,63% | - |
| 03.10.2025 | 70,65 | 71,88 | 70,45 | 71,83 | 1,66% | - |
| 02.10.2025 | 69,70 | 71,05 | 69,68 | 70,65 | 1,51% | - |
| 01.10.2025 | 70,25 | 70,43 | 69,30 | 69,60 | -1,00% | - |
| 30.09.2025 | 69,23 | 70,40 | 68,75 | 70,30 | 1,59% | - |
| 29.09.2025 | 69,58 | 69,73 | 68,43 | 69,20 | -0,47% | 773,00 |
| 26.09.2025 | 69,15 | 70,45 | 69,05 | 69,53 | 0,47% | - |
| 25.09.2025 | 70,30 | 70,40 | 68,25 | 69,20 | -1,63% | 334,00 |
| 24.09.2025 | 71,75 | 72,10 | 70,28 | 70,35 | -2,22% | 2,00 |
| 23.09.2025 | 72,38 | 73,33 | 71,88 | 71,95 | -0,38% | - |