67,325€
-2,29%
Echtzeit-Aktienkurs Konecranes Oyj
Bid:
Ask:
Aktienkurse zur Konecranes Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.04.2025 | 59,00 | 59,30 | 58,70 | 58,70 | -1,18% | 20,00 |
| 01.04.2025 | 58,60 | 59,40 | 58,60 | 59,40 | 0,51% | 526,00 |
| 31.03.2025 | 60,65 | 60,65 | 59,10 | 59,10 | -12,51% | 21,00 |
| 28.03.2025 | 67,55 | 67,55 | 67,55 | 67,55 | -2,81% | - |
| 27.03.2025 | 71,00 | 71,00 | 69,50 | 69,50 | -3,54% | 3,00 |
| 26.03.2025 | 72,05 | 72,05 | 72,05 | 72,05 | 0,00% | - |
| 25.03.2025 | 72,30 | 72,30 | 72,05 | 72,05 | -1,03% | 56,00 |
| 24.03.2025 | 71,35 | 72,80 | 71,30 | 72,80 | 2,18% | 6,00 |
| 21.03.2025 | 71,25 | 71,25 | 71,25 | 71,25 | -0,90% | - |
| 20.03.2025 | 72,60 | 72,60 | 71,90 | 71,90 | -1,03% | - |
| 19.03.2025 | 68,70 | 72,65 | 68,70 | 72,65 | 5,29% | - |
| 18.03.2025 | 69,05 | 69,05 | 68,80 | 69,00 | 0,00% | 47,00 |
| 17.03.2025 | 68,80 | 69,00 | 68,30 | 69,00 | -0,58% | 1,00 |
| 14.03.2025 | 67,55 | 69,40 | 67,55 | 69,40 | 2,06% | 174,00 |
| 13.03.2025 | 67,75 | 68,00 | 67,75 | 68,00 | -1,02% | 2,00 |
| 12.03.2025 | 68,70 | 68,70 | 68,70 | 68,70 | 0,37% | - |
| 11.03.2025 | 68,15 | 68,90 | 68,15 | 68,45 | -0,15% | 450,00 |
| 10.03.2025 | 69,40 | 69,40 | 68,55 | 68,55 | -2,70% | - |
| 07.03.2025 | 70,20 | 70,45 | 70,05 | 70,45 | -0,77% | 99,00 |
| 06.03.2025 | 70,95 | 71,20 | 70,95 | 71,00 | 5,42% | 35,00 |
| 05.03.2025 | 67,35 | 67,35 | 67,35 | 67,35 | 0,75% | - |
| 04.03.2025 | 67,35 | 67,65 | 66,85 | 66,85 | -2,55% | 280,00 |
| 03.03.2025 | 68,55 | 68,80 | 68,55 | 68,60 | -0,29% | 4,00 |
| 28.02.2025 | 68,80 | 68,80 | 68,80 | 68,80 | -2,82% | 35,00 |
| 27.02.2025 | 70,55 | 70,80 | 70,55 | 70,80 | 0,14% | 3,00 |
| 26.02.2025 | 70,70 | 70,70 | 70,70 | 70,70 | 2,99% | - |
| 25.02.2025 | 68,65 | 68,65 | 68,65 | 68,65 | -0,36% | - |
| 24.02.2025 | 68,90 | 68,90 | 68,90 | 68,90 | -2,89% | - |
| 21.02.2025 | 70,95 | 70,95 | 70,95 | 70,95 | 1,14% | - |
| 20.02.2025 | 70,15 | 70,15 | 70,15 | 70,15 | -0,14% | - |
| 19.02.2025 | 70,25 | 70,25 | 70,25 | 70,25 | 0,07% | - |
| 18.02.2025 | 70,20 | 70,20 | 70,20 | 70,20 | 0,36% | - |
| 17.02.2025 | 69,95 | 69,95 | 69,95 | 69,95 | 0,43% | - |
| 14.02.2025 | 69,65 | 70,20 | 69,65 | 69,65 | 1,60% | 41,00 |
| 13.02.2025 | 69,45 | 69,45 | 68,55 | 68,55 | 0,73% | 3,00 |
| 12.02.2025 | 67,65 | 68,05 | 67,65 | 68,05 | 4,21% | 100,00 |
| 11.02.2025 | 65,30 | 65,30 | 65,30 | 65,30 | 1,01% | - |
| 10.02.2025 | 63,00 | 64,65 | 63,00 | 64,65 | 2,62% | 4,00 |
| 07.02.2025 | 64,00 | 64,65 | 63,00 | 63,00 | 8,15% | 253,00 |
| 06.02.2025 | 58,25 | 58,25 | 58,25 | 58,25 | -0,43% | - |
| 05.02.2025 | 58,00 | 58,50 | 58,00 | 58,50 | 1,92% | - |
| 04.02.2025 | 57,70 | 57,70 | 57,40 | 57,40 | 0,53% | - |
| 03.02.2025 | 57,10 | 57,10 | 57,10 | 57,10 | -1,30% | 70,00 |
| 31.01.2025 | 57,85 | 57,85 | 57,85 | 57,85 | -1,53% | - |
| 30.01.2025 | 58,75 | 58,75 | 58,75 | 58,75 | 0,69% | - |
| 29.01.2025 | 58,35 | 58,35 | 58,35 | 58,35 | 1,13% | - |
| 28.01.2025 | 57,70 | 57,70 | 57,70 | 57,70 | -0,17% | - |
| 27.01.2025 | 57,65 | 57,80 | 57,65 | 57,80 | -2,20% | 3,00 |
| 24.01.2025 | 59,10 | 59,10 | 59,10 | 59,10 | -0,59% | - |
| 23.01.2025 | 59,45 | 59,45 | 59,45 | 59,45 | -0,75% | - |
| 22.01.2025 | 59,15 | 59,90 | 59,15 | 59,90 | -0,08% | 1,00 |
| 21.01.2025 | 60,35 | 60,35 | 59,95 | 59,95 | -0,25% | - |
| 20.01.2025 | 60,35 | 60,35 | 60,10 | 60,10 | -2,67% | 100,00 |
| 17.01.2025 | 61,75 | 61,75 | 61,75 | 61,75 | 1,15% | - |
| 16.01.2025 | 61,05 | 61,05 | 61,05 | 61,05 | 0,66% | - |
| 15.01.2025 | 60,65 | 60,65 | 60,65 | 60,65 | -1,78% | - |
| 14.01.2025 | 62,00 | 62,00 | 61,75 | 61,75 | 1,56% | - |
| 13.01.2025 | 61,55 | 61,55 | 60,75 | 60,80 | -2,72% | 50,00 |
| 10.01.2025 | 62,15 | 62,50 | 62,15 | 62,50 | 0,40% | - |
| 09.01.2025 | 62,25 | 62,25 | 62,25 | 62,25 | -2,20% | - |
| 08.01.2025 | 63,65 | 63,65 | 63,65 | 63,65 | 3,16% | - |
| 07.01.2025 | 62,40 | 62,40 | 61,70 | 61,70 | -0,40% | - |
| 06.01.2025 | 61,95 | 61,95 | 61,95 | 61,95 | -0,64% | - |
| 03.01.2025 | 62,35 | 62,35 | 62,35 | 62,35 | 2,47% | - |
| 02.01.2025 | 60,85 | 60,85 | 60,85 | 60,85 | -0,98% | - |
| 30.12.2024 | 61,45 | 61,45 | 61,45 | 61,45 | -0,41% | - |