30,190€
-4,25%
Echtzeit-Aktienkurs Konecranes Oyj
Bid:
Ask:
Aktienkurse zur Konecranes Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.10.2026 | 31,48 | 31,60 | 30,91 | 30,93 | -1,90% | - |
| 06.10.2026 | 31,41 | 31,85 | 31,39 | 31,53 | 0,48% | 2,00 |
| 05.10.2026 | 30,87 | 31,40 | 30,65 | 31,38 | 1,39% | - |
| 02.10.2026 | 30,57 | 31,06 | 30,44 | 30,95 | 1,78% | 2,00 |
| 01.10.2026 | 30,72 | 30,87 | 30,32 | 30,41 | -2,41% | - |
| 30.09.2026 | 31,55 | 31,55 | 31,08 | 31,16 | -0,29% | - |
| 29.09.2026 | 32,34 | 32,35 | 31,15 | 31,25 | -2,07% | - |
| 28.09.2026 | 31,84 | 32,02 | 31,41 | 31,91 | -0,47% | 2,00 |
| 25.09.2026 | 33,00 | 33,06 | 31,04 | 32,06 | 7,48% | - |
| 24.09.2026 | 29,71 | 30,39 | 29,58 | 29,83 | 0,47% | 3,00 |
| 23.09.2026 | 30,27 | 30,42 | 29,53 | 29,69 | -1,36% | - |
| 22.09.2026 | 29,30 | 30,29 | 29,20 | 30,10 | 2,59% | - |
| 21.09.2026 | 28,94 | 29,52 | 28,94 | 29,34 | 1,59% | - |
| 18.09.2026 | 29,35 | 29,50 | 28,84 | 28,88 | -1,74% | - |
| 17.09.2026 | 28,99 | 29,55 | 28,90 | 29,39 | 2,12% | - |
| 16.09.2026 | 28,48 | 28,93 | 28,28 | 28,78 | 0,98% | - |
| 15.09.2026 | 27,98 | 28,59 | 27,90 | 28,50 | 0,78% | - |
| 14.09.2026 | 29,09 | 29,46 | 28,12 | 28,28 | -3,22% | 173,00 |
| 11.09.2026 | 28,76 | 29,28 | 28,62 | 29,22 | 1,53% | - |
| 10.09.2026 | 29,55 | 29,59 | 28,71 | 28,78 | -2,31% | - |
| 09.09.2026 | 30,20 | 30,45 | 29,42 | 29,46 | -2,64% | - |
| 08.09.2026 | 29,47 | 30,37 | 29,15 | 30,26 | 2,47% | - |
| 07.09.2026 | 29,67 | 29,90 | 29,37 | 29,53 | -0,34% | - |
| 04.09.2026 | 29,13 | 29,86 | 29,10 | 29,63 | 1,44% | - |
| 03.09.2026 | 28,94 | 29,61 | 28,84 | 29,21 | 1,00% | - |
| 02.09.2026 | 29,03 | 29,13 | 28,81 | 28,92 | -0,38% | - |
| 01.09.2026 | 29,71 | 29,84 | 29,01 | 29,03 | -2,16% | - |
| 31.08.2026 | 30,25 | 30,45 | 29,46 | 29,67 | -2,18% | - |
| 28.08.2026 | 30,64 | 30,75 | 30,29 | 30,33 | -1,33% | - |
| 27.08.2026 | 30,39 | 30,77 | 30,37 | 30,74 | 1,55% | 500,00 |
| 26.08.2026 | 30,30 | 30,67 | 29,81 | 30,27 | 2,71% | - |
| 25.08.2026 | 28,71 | 29,58 | 28,71 | 29,47 | 2,65% | 500,00 |
| 24.08.2026 | 28,54 | 28,78 | 28,44 | 28,71 | 0,45% | 500,00 |
| 21.08.2026 | 27,67 | 28,62 | 27,50 | 28,58 | 3,51% | - |
| 20.08.2026 | 27,63 | 27,95 | 27,25 | 27,61 | -0,04% | - |
| 19.08.2026 | 27,37 | 27,96 | 27,37 | 27,62 | 0,51% | - |
| 18.08.2026 | 27,83 | 27,90 | 27,32 | 27,48 | -1,65% | - |
| 17.08.2026 | 28,05 | 28,43 | 27,92 | 27,94 | -0,43% | - |
| 14.08.2026 | 28,07 | 28,26 | 27,91 | 28,06 | -0,14% | 750,00 |
| 13.08.2026 | 27,95 | 28,17 | 27,83 | 28,10 | 0,57% | - |
| 12.08.2026 | 27,84 | 28,19 | 27,67 | 27,94 | 0,32% | - |
| 11.08.2026 | 27,65 | 27,95 | 27,48 | 27,85 | 0,76% | - |
| 10.08.2026 | 27,67 | 27,72 | 27,54 | 27,64 | -0,14% | - |
| 07.08.2026 | 27,51 | 27,76 | 27,32 | 27,68 | 0,73% | 2,00 |
| 06.08.2026 | 27,51 | 27,81 | 27,24 | 27,48 | -0,04% | 14,00 |
| 05.08.2026 | 27,93 | 28,12 | 27,36 | 27,49 | -1,61% | - |
| 04.08.2026 | 27,34 | 28,15 | 27,24 | 27,94 | 2,27% | - |
| 03.08.2026 | 27,27 | 27,77 | 27,02 | 27,32 | 0,07% | - |
| 31.07.2026 | 26,79 | 27,45 | 26,79 | 27,30 | 1,87% | - |
| 30.07.2026 | 26,73 | 27,24 | 26,65 | 26,80 | -0,41% | - |
| 29.07.2026 | 27,29 | 27,31 | 26,53 | 26,91 | -1,57% | - |
| 28.07.2026 | 26,31 | 27,47 | 26,19 | 27,34 | 3,91% | 20,00 |
| 27.07.2026 | 25,75 | 26,86 | 25,75 | 26,31 | 2,69% | - |
| 24.07.2026 | 28,49 | 28,87 | 24,62 | 25,62 | -9,28% | 348,00 |
| 23.07.2026 | 28,53 | 28,53 | 28,04 | 28,24 | -1,02% | - |
| 22.07.2026 | 27,49 | 28,66 | 27,37 | 28,53 | 3,86% | - |
| 21.07.2026 | 27,11 | 27,66 | 27,04 | 27,47 | 0,99% | - |
| 20.07.2026 | 27,40 | 27,50 | 26,97 | 27,20 | -0,62% | - |
| 17.07.2026 | 26,90 | 27,47 | 26,90 | 27,37 | -0,04% | - |
| 16.07.2026 | 27,00 | 27,41 | 26,99 | 27,38 | 1,78% | - |
| 15.07.2026 | 26,92 | 27,34 | 26,79 | 26,90 | 0,30% | - |
| 14.07.2026 | 26,64 | 27,08 | 26,53 | 26,82 | 0,11% | - |
| 13.07.2026 | 26,48 | 26,82 | 25,83 | 26,79 | 1,21% | - |
| 10.07.2026 | 26,40 | 26,76 | 26,38 | 26,47 | 0,15% | - |
| 09.07.2026 | 26,24 | 26,51 | 26,06 | 26,43 | 0,34% | - |
| 08.07.2026 | 26,42 | 26,49 | 26,00 | 26,34 | -0,53% | - |
| 07.07.2026 | 27,12 | 27,33 | 26,39 | 26,48 | -2,97% | - |
| 06.07.2026 | 27,72 | 28,10 | 27,23 | 27,29 | -1,55% | - |
| 03.07.2026 | 26,84 | 27,73 | 26,82 | 27,72 | 3,78% | - |
| 02.07.2026 | 26,37 | 26,95 | 26,15 | 26,71 | 1,33% | 960,00 |
| 01.07.2026 | 27,20 | 27,34 | 26,33 | 26,36 | -4,11% | - |
| 30.06.2026 | 26,79 | 27,56 | 26,69 | 27,49 | 3,38% | 470,00 |
| 29.06.2026 | 26,86 | 26,94 | 26,53 | 26,59 | -0,45% | - |
| 26.06.2026 | 26,96 | 26,96 | 26,56 | 26,71 | -1,15% | - |
| 25.06.2026 | 26,48 | 27,37 | 26,48 | 27,02 | 2,08% | - |
| 24.06.2026 | 27,10 | 27,15 | 26,31 | 26,47 | -2,36% | - |
| 23.06.2026 | 27,76 | 27,87 | 27,09 | 27,11 | -3,25% | - |
| 22.06.2026 | 27,23 | 28,14 | 27,23 | 28,02 | 2,67% | - |
| 19.06.2026 | 27,49 | 27,55 | 27,26 | 27,29 | -0,73% | - |
| 18.06.2026 | 27,50 | 27,65 | 27,06 | 27,49 | -0,36% | 9,00 |
| 17.06.2026 | 27,85 | 28,18 | 27,50 | 27,59 | -0,72% | - |
| 16.06.2026 | 27,32 | 28,29 | 27,27 | 27,79 | 1,76% | - |
| 15.06.2026 | 26,59 | 27,85 | 26,57 | 27,31 | 4,28% | - |
| 12.06.2026 | 25,96 | 26,23 | 25,76 | 26,19 | 2,75% | - |
| 11.06.2026 | 25,50 | 25,75 | 25,33 | 25,49 | -0,47% | - |
| 10.06.2026 | 26,64 | 26,87 | 25,40 | 25,61 | -4,55% | - |
| 09.06.2026 | 27,44 | 27,53 | 26,48 | 26,83 | -1,94% | 420,00 |
| 08.06.2026 | 26,76 | 27,58 | 26,76 | 27,36 | 1,07% | - |
| 05.06.2026 | 27,58 | 27,79 | 27,06 | 27,07 | -2,70% | - |
| 04.06.2026 | 27,47 | 27,88 | 27,35 | 27,82 | 1,13% | - |
| 03.06.2026 | 27,53 | 27,64 | 27,11 | 27,51 | 0,00% | 147,00 |
| 02.06.2026 | 27,23 | 27,98 | 27,19 | 27,51 | 1,10% | - |
| 01.06.2026 | 28,20 | 28,31 | 27,10 | 27,21 | -3,30% | - |
| 29.05.2026 | 27,92 | 28,48 | 27,63 | 28,14 | 0,97% | - |
| 28.05.2026 | 28,03 | 28,30 | 27,59 | 27,87 | -1,17% | - |
| 27.05.2026 | 28,06 | 28,72 | 28,01 | 28,20 | 0,64% | - |
| 26.05.2026 | 28,14 | 28,34 | 27,98 | 28,02 | -0,60% | - |
| 25.05.2026 | 27,26 | 28,39 | 27,26 | 28,19 | 3,95% | 125,00 |
| 22.05.2026 | 27,26 | 27,31 | 26,77 | 27,12 | -0,59% | - |
| 21.05.2026 | 27,20 | 27,30 | 26,73 | 27,28 | 0,52% | - |