61,850€
0,81%
Echtzeit-Aktienkurs Konecranes Oyj
Bid:
Ask:
Aktienkurse zur Konecranes Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.11.2024 | 65,93 | 65,93 | 63,23 | 63,50 | -3,68% | - |
| 14.11.2024 | 66,03 | 66,23 | 65,63 | 65,93 | -0,15% | - |
| 13.11.2024 | 65,18 | 66,13 | 64,73 | 66,03 | 1,34% | - |
| 12.11.2024 | 66,25 | 66,33 | 64,85 | 65,15 | -1,66% | 2,00 |
| 11.11.2024 | 66,70 | 67,40 | 66,15 | 66,25 | -0,53% | - |
| 08.11.2024 | 66,70 | 67,10 | 65,73 | 66,60 | -0,22% | - |
| 07.11.2024 | 63,90 | 66,80 | 63,80 | 66,75 | 4,38% | 2,00 |
| 06.11.2024 | 63,95 | 65,85 | 63,63 | 63,95 | -0,54% | - |
| 05.11.2024 | 63,83 | 64,60 | 63,83 | 64,30 | 0,67% | - |
| 04.11.2024 | 63,45 | 64,08 | 63,28 | 63,88 | 0,75% | - |
| 01.11.2024 | 63,45 | 63,95 | 62,90 | 63,40 | -0,16% | - |
| 31.10.2024 | 64,33 | 64,33 | 62,50 | 63,50 | -1,21% | - |
| 30.10.2024 | 63,93 | 65,25 | 63,60 | 64,28 | 0,63% | - |
| 29.10.2024 | 63,08 | 64,18 | 62,63 | 63,88 | 1,27% | - |
| 28.10.2024 | 62,00 | 63,18 | 60,75 | 63,08 | 1,98% | - |
| 25.10.2024 | 65,73 | 67,78 | 61,75 | 61,85 | -6,11% | - |
| 24.10.2024 | 66,13 | 67,05 | 65,70 | 65,88 | -0,45% | - |
| 23.10.2024 | 65,88 | 67,20 | 65,50 | 66,18 | 0,53% | - |
| 22.10.2024 | 65,53 | 66,03 | 64,43 | 65,83 | 0,38% | - |
| 21.10.2024 | 66,68 | 66,68 | 65,00 | 65,58 | -1,72% | - |
| 18.10.2024 | 66,13 | 66,95 | 65,98 | 66,73 | 0,83% | - |
| 17.10.2024 | 65,45 | 66,45 | 65,35 | 66,18 | 1,03% | - |
| 16.10.2024 | 64,55 | 65,55 | 64,38 | 65,50 | 1,39% | - |
| 15.10.2024 | 66,20 | 66,50 | 64,30 | 64,60 | -2,31% | - |
| 14.10.2024 | 65,75 | 66,15 | 65,23 | 66,13 | 0,49% | - |
| 11.10.2024 | 65,65 | 66,20 | 65,40 | 65,80 | 0,23% | - |
| 10.10.2024 | 67,35 | 67,35 | 65,40 | 65,65 | -2,52% | - |
| 09.10.2024 | 67,55 | 67,85 | 67,05 | 67,35 | -0,30% | - |
| 08.10.2024 | 67,83 | 67,83 | 66,80 | 67,55 | -0,55% | - |
| 07.10.2024 | 68,28 | 68,53 | 67,25 | 67,93 | -0,51% | - |
| 04.10.2024 | 67,10 | 68,33 | 66,95 | 68,28 | 1,90% | - |
| 03.10.2024 | 67,40 | 67,88 | 66,93 | 67,00 | -0,89% | - |
| 02.10.2024 | 67,55 | 68,03 | 66,68 | 67,60 | 0,07% | - |
| 01.10.2024 | 67,45 | 68,15 | 67,00 | 67,55 | 0,15% | - |
| 30.09.2024 | 67,30 | 68,08 | 66,93 | 67,45 | 0,37% | - |
| 27.09.2024 | 68,58 | 68,60 | 67,10 | 67,20 | -2,01% | - |
| 26.09.2024 | 66,23 | 68,63 | 66,23 | 68,58 | 3,51% | - |
| 25.09.2024 | 64,90 | 66,40 | 64,45 | 66,25 | 2,08% | - |
| 24.09.2024 | 64,85 | 65,58 | 64,70 | 64,90 | 0,15% | - |
| 23.09.2024 | 65,15 | 65,30 | 64,23 | 64,80 | -0,31% | - |
| 20.09.2024 | 65,90 | 66,18 | 64,33 | 65,00 | -1,40% | - |
| 19.09.2024 | 63,33 | 66,18 | 63,10 | 65,93 | 4,44% | - |
| 18.09.2024 | 60,80 | 63,78 | 60,63 | 63,13 | 3,82% | 10,00 |
| 17.09.2024 | 60,05 | 60,95 | 59,75 | 60,80 | 1,29% | - |
| 16.09.2024 | 59,98 | 60,53 | 59,35 | 60,03 | 0,21% | - |
| 13.09.2024 | 59,08 | 61,95 | 58,73 | 59,90 | 1,44% | 350,00 |
| 12.09.2024 | 57,88 | 60,55 | 56,55 | 59,05 | 1,94% | 294,00 |
| 11.09.2024 | 57,40 | 57,95 | 56,70 | 57,93 | 0,74% | - |
| 10.09.2024 | 58,20 | 58,43 | 57,05 | 57,50 | -1,29% | - |
| 09.09.2024 | 57,75 | 58,73 | 57,53 | 58,25 | 1,22% | - |
| 06.09.2024 | 59,55 | 59,63 | 57,53 | 57,55 | -3,44% | 2,00 |
| 05.09.2024 | 61,03 | 61,08 | 59,50 | 59,60 | -2,26% | - |
| 04.09.2024 | 61,63 | 61,63 | 60,68 | 60,98 | -1,09% | - |
| 03.09.2024 | 63,55 | 64,33 | 61,55 | 61,65 | -2,99% | - |
| 02.09.2024 | 63,48 | 63,98 | 62,85 | 63,55 | 0,04% | - |
| 30.08.2024 | 62,85 | 63,58 | 62,55 | 63,53 | 1,07% | - |
| 29.08.2024 | 62,48 | 63,33 | 62,43 | 62,85 | 0,52% | - |
| 28.08.2024 | 61,95 | 63,10 | 61,95 | 62,53 | 0,93% | - |
| 27.08.2024 | 62,48 | 62,53 | 61,30 | 61,95 | -0,76% | - |
| 26.08.2024 | 62,00 | 62,73 | 61,33 | 62,43 | 0,52% | - |
| 23.08.2024 | 60,80 | 62,20 | 60,58 | 62,10 | 2,14% | - |
| 22.08.2024 | 61,03 | 61,20 | 60,63 | 60,80 | -0,41% | - |
| 21.08.2024 | 59,45 | 61,13 | 59,33 | 61,05 | 2,69% | - |
| 20.08.2024 | 59,88 | 60,40 | 59,25 | 59,45 | -0,71% | - |
| 19.08.2024 | 60,10 | 60,15 | 59,38 | 59,88 | -0,46% | - |
| 16.08.2024 | 60,78 | 60,95 | 59,78 | 60,15 | -1,11% | - |
| 15.08.2024 | 59,73 | 60,95 | 59,43 | 60,83 | 1,80% | - |
| 14.08.2024 | 59,95 | 60,25 | 59,05 | 59,75 | -0,33% | - |
| 13.08.2024 | 60,45 | 60,80 | 59,68 | 59,95 | -0,87% | - |
| 12.08.2024 | 61,95 | 62,03 | 60,08 | 60,48 | -2,14% | - |
| 09.08.2024 | 60,48 | 61,90 | 60,33 | 61,80 | 2,06% | - |
| 08.08.2024 | 59,15 | 60,58 | 59,08 | 60,55 | 2,63% | 2,00 |
| 07.08.2024 | 57,75 | 60,03 | 57,75 | 59,00 | 2,21% | - |
| 06.08.2024 | 57,83 | 58,95 | 57,35 | 57,73 | -0,35% | - |
| 05.08.2024 | 59,93 | 59,98 | 56,35 | 57,93 | -3,98% | - |