72,675€
-1,56%
Echtzeit-Aktienkurs Konecranes Oyj
Bid:
Ask:
Aktienkurse zur Konecranes Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 73,85 | 74,13 | 72,58 | 72,70 | -1,52% | - |
| 22.08.2025 | 72,65 | 73,95 | 72,48 | 73,83 | 1,58% | 2,00 |
| 21.08.2025 | 73,40 | 73,55 | 72,50 | 72,68 | -1,12% | 1,00 |
| 20.08.2025 | 73,98 | 74,13 | 72,85 | 73,50 | -0,57% | 1,00 |
| 19.08.2025 | 73,43 | 74,95 | 73,33 | 73,93 | 0,68% | 1,00 |
| 18.08.2025 | 73,73 | 73,90 | 72,75 | 73,43 | -0,37% | - |
| 15.08.2025 | 74,08 | 74,28 | 73,38 | 73,70 | -0,51% | - |
| 14.08.2025 | 73,38 | 74,13 | 72,90 | 74,08 | 0,89% | - |
| 13.08.2025 | 74,68 | 75,28 | 73,20 | 73,43 | -1,71% | - |
| 12.08.2025 | 74,43 | 74,73 | 73,83 | 74,70 | 0,64% | - |
| 11.08.2025 | 74,60 | 74,98 | 74,10 | 74,23 | -0,74% | - |
| 08.08.2025 | 73,68 | 74,85 | 73,10 | 74,78 | 1,63% | - |
| 07.08.2025 | 72,78 | 74,15 | 72,78 | 73,58 | 1,10% | - |
| 06.08.2025 | 73,58 | 74,80 | 72,08 | 72,78 | -0,95% | - |
| 05.08.2025 | 72,40 | 73,93 | 72,38 | 73,48 | 1,55% | - |
| 04.08.2025 | 72,15 | 73,00 | 71,88 | 72,35 | 0,21% | - |
| 01.08.2025 | 73,33 | 73,33 | 71,80 | 72,20 | -1,50% | - |
| 31.07.2025 | 75,60 | 75,93 | 73,20 | 73,30 | -2,95% | - |
| 30.07.2025 | 74,03 | 76,23 | 73,93 | 75,53 | 2,20% | - |
| 29.07.2025 | 74,68 | 75,40 | 72,45 | 73,90 | -1,00% | - |
| 28.07.2025 | 75,33 | 76,35 | 74,15 | 74,65 | -0,60% | - |
| 25.07.2025 | 74,45 | 76,65 | 73,40 | 75,10 | 0,94% | 68,00 |
| 24.07.2025 | 70,45 | 77,38 | 68,18 | 74,40 | 5,61% | - |
| 23.07.2025 | 67,45 | 71,25 | 67,45 | 70,45 | 4,41% | - |
| 22.07.2025 | 69,00 | 69,28 | 66,53 | 67,48 | -2,21% | - |
| 21.07.2025 | 68,95 | 70,65 | 68,80 | 69,00 | 0,15% | - |
| 18.07.2025 | 69,10 | 69,90 | 68,48 | 68,90 | -0,29% | - |
| 17.07.2025 | 67,63 | 69,10 | 67,63 | 69,10 | 2,29% | - |
| 16.07.2025 | 68,85 | 69,15 | 66,85 | 67,55 | -1,82% | - |
| 15.07.2025 | 68,23 | 69,48 | 68,23 | 68,80 | 0,84% | - |
| 14.07.2025 | 68,23 | 68,35 | 67,55 | 68,23 | -0,55% | - |
| 11.07.2025 | 69,38 | 69,40 | 68,15 | 68,60 | -1,19% | - |
| 10.07.2025 | 68,63 | 69,50 | 68,35 | 69,43 | 1,17% | - |
| 09.07.2025 | 68,18 | 68,95 | 67,28 | 68,63 | 0,62% | - |
| 08.07.2025 | 67,43 | 68,23 | 66,98 | 68,20 | 1,22% | - |
| 07.07.2025 | 66,43 | 67,83 | 66,38 | 67,38 | 1,58% | - |
| 04.07.2025 | 67,38 | 67,38 | 66,23 | 66,33 | -1,30% | - |
| 03.07.2025 | 67,53 | 67,73 | 66,98 | 67,20 | -0,37% | - |
| 02.07.2025 | 66,60 | 67,53 | 66,53 | 67,45 | 1,24% | - |
| 01.07.2025 | 67,45 | 67,53 | 66,08 | 66,63 | -1,22% | - |
| 30.06.2025 | 67,58 | 68,05 | 67,13 | 67,45 | -0,22% | - |
| 27.06.2025 | 66,50 | 67,88 | 66,45 | 67,60 | 1,73% | - |
| 26.06.2025 | 65,95 | 66,75 | 65,80 | 66,45 | 0,76% | - |
| 25.06.2025 | 65,43 | 66,50 | 65,43 | 65,95 | 0,80% | - |
| 24.06.2025 | 65,78 | 66,55 | 64,78 | 65,43 | 0,69% | - |
| 23.06.2025 | 64,28 | 65,20 | 63,80 | 64,98 | 0,85% | - |
| 20.06.2025 | 64,05 | 64,90 | 64,05 | 64,43 | 0,51% | - |
| 19.06.2025 | 65,43 | 65,48 | 63,65 | 64,10 | -2,14% | - |
| 18.06.2025 | 66,65 | 67,40 | 65,08 | 65,50 | -1,65% | - |
| 17.06.2025 | 68,50 | 68,50 | 66,55 | 66,60 | -2,70% | - |
| 16.06.2025 | 68,33 | 68,85 | 66,75 | 68,45 | 0,18% | - |
| 13.06.2025 | 69,58 | 69,58 | 67,78 | 68,33 | -1,80% | - |
| 12.06.2025 | 69,48 | 69,78 | 68,50 | 69,58 | 0,07% | - |
| 11.06.2025 | 68,45 | 69,78 | 68,40 | 69,53 | 1,35% | - |
| 10.06.2025 | 69,45 | 69,63 | 68,15 | 68,60 | -1,29% | - |
| 09.06.2025 | 69,65 | 69,73 | 68,85 | 69,50 | -0,36% | 5,00 |
| 06.06.2025 | 69,20 | 69,80 | 68,80 | 69,75 | 0,79% | - |
| 05.06.2025 | 67,98 | 69,55 | 67,93 | 69,20 | 1,73% | - |
| 04.06.2025 | 67,58 | 68,50 | 67,20 | 68,03 | 0,70% | - |
| 03.06.2025 | 69,58 | 69,58 | 66,95 | 67,55 | -2,98% | - |
| 02.06.2025 | 68,73 | 70,18 | 68,43 | 69,63 | 0,98% | - |
| 30.05.2025 | 69,35 | 69,73 | 68,23 | 68,95 | -0,58% | - |
| 29.05.2025 | 68,93 | 69,80 | 68,45 | 69,35 | 0,69% | - |
| 28.05.2025 | 69,50 | 70,25 | 68,80 | 68,88 | -0,86% | - |
| 27.05.2025 | 68,13 | 69,60 | 67,83 | 69,48 | 2,02% | 10,00 |
| 26.05.2025 | 67,90 | 69,13 | 67,75 | 68,10 | 1,19% | - |
| 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% | - |