29,070€
-0,65%
Echtzeit-Aktienkurs KONECRANES OYJ O.N.
Bid:
Ask:
Aktienkurse zur KONECRANES OYJ O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 28,99 | 29,20 | 28,19 | 29,08 | -0,62% | - |
| 01.04.2026 | 28,44 | 29,41 | 28,44 | 29,26 | 3,10% | 22,00 |
| 31.03.2026 | 28,25 | 28,51 | 27,78 | 28,38 | 0,04% | - |
| 30.03.2026 | 28,39 | 28,45 | 28,10 | 28,37 | -68,28% | - |
| 26.03.2026 | 90,03 | 90,38 | 88,78 | 89,43 | -1,16% | - |
| 25.03.2026 | 89,45 | 91,25 | 89,20 | 90,48 | 1,34% | - |
| 24.03.2026 | 88,35 | 89,63 | 87,80 | 89,28 | -0,25% | - |
| 23.03.2026 | 85,83 | 91,18 | 83,90 | 89,50 | 4,16% | - |
| 20.03.2026 | 88,23 | 89,05 | 85,78 | 85,93 | -2,44% | - |
| 19.03.2026 | 89,73 | 89,93 | 87,13 | 88,08 | -1,78% | - |
| 18.03.2026 | 90,83 | 93,15 | 89,58 | 89,68 | -0,50% | 1,00 |
| 17.03.2026 | 89,70 | 90,65 | 89,10 | 90,13 | 0,11% | 50,00 |
| 16.03.2026 | 90,63 | 90,98 | 89,23 | 90,03 | 0,17% | - |
| 13.03.2026 | 92,50 | 92,93 | 89,75 | 89,88 | -2,79% | - |
| 12.03.2026 | 93,05 | 93,25 | 91,40 | 92,45 | -0,83% | - |
| 11.03.2026 | 92,50 | 93,35 | 91,55 | 93,23 | 0,84% | - |
| 10.03.2026 | 90,93 | 93,85 | 90,63 | 92,45 | 1,48% | - |
| 09.03.2026 | 92,23 | 92,23 | 88,30 | 91,10 | -2,72% | - |
| 06.03.2026 | 94,28 | 95,63 | 91,25 | 93,65 | -0,19% | - |
| 05.03.2026 | 96,18 | 96,68 | 93,80 | 93,83 | -2,47% | 150,00 |
| 04.03.2026 | 95,98 | 96,45 | 94,08 | 96,20 | 0,31% | - |
| 03.03.2026 | 97,08 | 97,08 | 93,18 | 95,90 | -1,99% | - |
| 02.03.2026 | 98,98 | 99,03 | 97,38 | 97,85 | -1,83% | 30,00 |
| 27.02.2026 | 99,15 | 100,25 | 98,88 | 99,68 | 1,06% | - |
| 26.02.2026 | 98,95 | 99,68 | 98,58 | 98,63 | -1,87% | - |
| 25.02.2026 | 102,90 | 103,05 | 99,58 | 100,50 | -0,25% | - |
| 24.02.2026 | 100,13 | 101,35 | 98,95 | 100,75 | 0,67% | - |
| 23.02.2026 | 100,35 | 101,05 | 99,55 | 100,08 | -0,07% | - |
| 20.02.2026 | 99,30 | 100,95 | 99,08 | 100,15 | 1,26% | - |
| 19.02.2026 | 98,10 | 99,43 | 97,95 | 98,90 | 0,82% | - |
| 18.02.2026 | 96,70 | 98,35 | 96,53 | 98,10 | 2,75% | - |
| 17.02.2026 | 94,05 | 95,78 | 92,85 | 95,48 | 1,52% | - |
| 16.02.2026 | 92,68 | 94,53 | 92,68 | 94,05 | 1,35% | - |
| 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% | - |