73,225€
0,65%
Echtzeit-Aktienkurs Konecranes Oyj
Bid:
Ask:
Aktienkurse zur Konecranes Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 74,10 | 74,10 | 72,90 | 73,25 | 0,69% | - |
| 22.08.2025 | 72,25 | 72,75 | 72,25 | 72,75 | 0,34% | 250,00 |
| 21.08.2025 | 72,50 | 72,50 | 72,50 | 72,50 | -1,49% | - |
| 20.08.2025 | 73,55 | 73,60 | 73,55 | 73,60 | 0,68% | 50,00 |
| 19.08.2025 | 73,10 | 73,10 | 73,10 | 73,10 | -0,20% | - |
| 18.08.2025 | 73,30 | 73,85 | 73,25 | 73,25 | -0,41% | 82,00 |
| 15.08.2025 | 73,90 | 73,90 | 73,55 | 73,55 | 0,96% | 20,00 |
| 14.08.2025 | 72,85 | 72,85 | 72,85 | 72,85 | -2,15% | - |
| 13.08.2025 | 74,45 | 74,45 | 74,45 | 74,45 | 0,40% | - |
| 12.08.2025 | 74,15 | 74,15 | 74,15 | 74,15 | -1,13% | - |
| 11.08.2025 | 74,55 | 75,00 | 74,55 | 75,00 | 2,46% | 671,00 |
| 08.08.2025 | 73,20 | 73,20 | 73,20 | 73,20 | 0,55% | - |
| 07.08.2025 | 72,80 | 72,80 | 72,80 | 72,80 | -1,02% | - |
| 06.08.2025 | 73,55 | 73,55 | 73,55 | 73,55 | 0,75% | - |
| 05.08.2025 | 72,25 | 73,00 | 72,25 | 73,00 | 0,48% | - |
| 04.08.2025 | 71,70 | 72,65 | 71,70 | 72,65 | -0,75% | - |
| 01.08.2025 | 73,20 | 73,20 | 73,20 | 73,20 | -1,35% | 100,00 |
| 31.07.2025 | 75,45 | 75,45 | 74,20 | 74,20 | 1,30% | 80,00 |
| 30.07.2025 | 73,25 | 73,25 | 73,25 | 73,25 | -1,81% | - |
| 29.07.2025 | 74,60 | 74,60 | 74,60 | 74,60 | -1,13% | - |
| 28.07.2025 | 75,45 | 75,45 | 75,45 | 75,45 | 1,89% | 21,00 |
| 25.07.2025 | 74,05 | 74,05 | 74,05 | 74,05 | 5,63% | - |
| 24.07.2025 | 70,10 | 70,10 | 70,10 | 70,10 | 3,39% | 3,00 |
| 23.07.2025 | 67,80 | 67,80 | 67,80 | 67,80 | -1,17% | - |
| 22.07.2025 | 68,60 | 68,60 | 68,60 | 68,60 | -0,29% | - |
| 21.07.2025 | 68,80 | 68,80 | 68,80 | 68,80 | -0,22% | - |
| 18.07.2025 | 68,95 | 68,95 | 68,95 | 68,95 | 2,15% | - |
| 17.07.2025 | 67,50 | 67,50 | 67,50 | 67,50 | -0,88% | - |
| 16.07.2025 | 67,70 | 68,10 | 67,70 | 68,10 | -0,73% | 15,00 |
| 15.07.2025 | 68,10 | 68,60 | 68,10 | 68,60 | 1,40% | 4,00 |
| 14.07.2025 | 67,65 | 67,65 | 67,65 | 67,65 | -1,81% | - |
| 11.07.2025 | 68,90 | 68,90 | 68,90 | 68,90 | -0,29% | - |
| 10.07.2025 | 68,15 | 69,10 | 68,15 | 69,10 | 2,75% | 2,00 |
| 09.07.2025 | 67,25 | 67,25 | 67,25 | 67,25 | -0,07% | - |
| 08.07.2025 | 67,35 | 67,35 | 67,30 | 67,30 | 1,28% | - |
| 07.07.2025 | 66,45 | 66,45 | 66,45 | 66,45 | -0,60% | - |
| 04.07.2025 | 66,85 | 66,85 | 66,85 | 66,85 | -0,37% | - |
| 03.07.2025 | 67,15 | 67,15 | 67,10 | 67,10 | 0,75% | - |
| 02.07.2025 | 66,60 | 66,60 | 66,60 | 66,60 | -0,82% | - |
| 01.07.2025 | 67,15 | 67,15 | 67,15 | 67,15 | -0,67% | - |
| 30.06.2025 | 67,00 | 67,60 | 67,00 | 67,60 | 1,96% | 2,00 |
| 27.06.2025 | 66,30 | 66,30 | 66,30 | 66,30 | 0,68% | - |
| 26.06.2025 | 65,85 | 65,85 | 65,85 | 65,85 | -0,30% | - |
| 25.06.2025 | 65,15 | 66,05 | 65,15 | 66,05 | 0,84% | 8,00 |
| 24.06.2025 | 65,50 | 65,50 | 65,50 | 65,50 | 1,95% | - |
| 23.06.2025 | 63,90 | 64,25 | 63,90 | 64,25 | 0,16% | - |
| 20.06.2025 | 64,30 | 64,30 | 64,15 | 64,15 | -1,08% | - |
| 19.06.2025 | 64,85 | 64,85 | 64,85 | 64,85 | -2,70% | - |
| 18.06.2025 | 66,65 | 66,65 | 66,65 | 66,65 | -0,60% | - |
| 17.06.2025 | 67,70 | 67,70 | 67,05 | 67,05 | -1,25% | - |
| 16.06.2025 | 67,95 | 67,95 | 67,90 | 67,90 | 0,07% | - |
| 13.06.2025 | 67,85 | 67,85 | 67,85 | 67,85 | -1,02% | - |
| 12.06.2025 | 68,55 | 68,55 | 68,55 | 68,55 | 1,03% | - |
| 11.06.2025 | 67,85 | 67,85 | 67,85 | 67,85 | -0,29% | - |
| 10.06.2025 | 68,85 | 68,85 | 68,05 | 68,05 | -1,52% | 7,00 |
| 09.06.2025 | 69,05 | 69,10 | 69,05 | 69,10 | 0,22% | - |
| 06.06.2025 | 68,85 | 69,20 | 68,85 | 68,95 | 0,95% | 53,00 |
| 05.06.2025 | 67,40 | 68,30 | 67,40 | 68,30 | 1,49% | - |
| 04.06.2025 | 67,10 | 67,30 | 67,10 | 67,30 | -1,39% | - |
| 03.06.2025 | 68,90 | 68,90 | 68,25 | 68,25 | -2,01% | - |
| 02.06.2025 | 68,00 | 69,65 | 68,00 | 69,65 | 0,87% | 55,00 |
| 30.05.2025 | 69,05 | 69,05 | 69,05 | 69,05 | -0,58% | - |
| 29.05.2025 | 69,45 | 69,45 | 69,45 | 69,45 | 0,43% | - |
| 28.05.2025 | 68,65 | 69,15 | 68,65 | 69,15 | 1,92% | - |
| 27.05.2025 | 67,45 | 67,85 | 67,45 | 67,85 | -1,17% | 3,00 |
| 26.05.2025 | 67,00 | 68,65 | 67,00 | 68,65 | 2,16% | 15,00 |
| 23.05.2025 | 68,30 | 68,30 | 67,20 | 67,20 | -2,47% | - |
| 22.05.2025 | 69,40 | 69,75 | 68,90 | 68,90 | -1,36% | 115,00 |
| 21.05.2025 | 66,90 | 69,85 | 66,90 | 69,85 | 4,41% | 3,00 |
| 20.05.2025 | 66,75 | 68,10 | 66,75 | 66,90 | 2,92% | 280,00 |
| 19.05.2025 | 65,00 | 65,00 | 65,00 | 65,00 | -0,38% | - |
| 16.05.2025 | 65,70 | 65,70 | 65,25 | 65,25 | 0,69% | - |
| 15.05.2025 | 65,15 | 65,15 | 64,80 | 64,80 | -2,19% | - |
| 14.05.2025 | 65,85 | 66,25 | 65,85 | 66,25 | 2,00% | - |
| 13.05.2025 | 63,70 | 64,95 | 63,70 | 64,95 | 5,27% | 150,00 |
| 12.05.2025 | 61,70 | 61,70 | 61,70 | 61,70 | 0,98% | - |
| 09.05.2025 | 60,85 | 61,80 | 60,85 | 61,10 | 1,16% | - |
| 08.05.2025 | 60,35 | 60,40 | 60,35 | 60,40 | 2,46% | - |
| 07.05.2025 | 58,90 | 58,95 | 58,80 | 58,95 | 0,77% | - |
| 06.05.2025 | 58,50 | 58,50 | 58,50 | 58,50 | -0,09% | - |
| 05.05.2025 | 59,30 | 59,30 | 58,55 | 58,55 | -1,01% | - |
| 02.05.2025 | 58,95 | 59,15 | 58,95 | 59,15 | 3,32% | 59,00 |
| 30.04.2025 | 57,25 | 57,25 | 57,25 | 57,25 | -1,21% | - |
| 29.04.2025 | 58,00 | 58,20 | 57,95 | 57,95 | -0,52% | 2,00 |
| 28.04.2025 | 58,25 | 58,25 | 58,25 | 58,25 | -0,85% | - |
| 25.04.2025 | 55,45 | 58,75 | 55,45 | 58,75 | 6,14% | 18,00 |
| 24.04.2025 | 53,20 | 55,35 | 53,20 | 55,35 | 3,94% | 2,00 |
| 23.04.2025 | 53,25 | 53,25 | 53,25 | 53,25 | 0,66% | - |
| 22.04.2025 | 52,90 | 52,90 | 52,90 | 52,90 | -0,28% | - |
| 17.04.2025 | 53,25 | 53,25 | 53,05 | 53,05 | 0,38% | - |
| 16.04.2025 | 53,35 | 53,35 | 52,85 | 52,85 | -3,03% | 40,00 |
| 15.04.2025 | 52,80 | 54,50 | 52,80 | 54,50 | 3,91% | - |
| 14.04.2025 | 52,45 | 52,45 | 52,45 | 52,45 | 2,24% | - |
| 11.04.2025 | 53,55 | 53,55 | 51,30 | 51,30 | -8,64% | 4,00 |
| 10.04.2025 | 53,30 | 56,15 | 53,05 | 56,15 | 13,48% | 54,00 |
| 09.04.2025 | 49,90 | 50,55 | 48,22 | 49,48 | -4,85% | 4,00 |
| 08.04.2025 | 52,10 | 52,10 | 51,15 | 52,00 | 0,68% | 6,00 |
| 07.04.2025 | 49,54 | 51,65 | 49,30 | 51,65 | -7,52% | 20,00 |
| 04.04.2025 | 55,85 | 55,85 | 55,85 | 55,85 | -2,53% | - |
| 03.04.2025 | 58,15 | 58,15 | 57,30 | 57,30 | -2,39% | 7,00 |