52,125€
-7,17%
Echtzeit-Aktienkurs Konecranes Oyj
Bid:
Ask:
Aktienkurse zur Konecranes Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 53,53 | 54,53 | 50,45 | 52,08 | -7,26% | - |
| 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% | - |
| 27.12.2024 | 61,70 | 61,70 | 61,70 | 61,70 | 0,00% | - |
| 23.12.2024 | 61,70 | 61,70 | 61,70 | 61,70 | 1,40% | - |
| 20.12.2024 | 60,85 | 60,85 | 60,85 | 60,85 | -1,22% | - |
| 19.12.2024 | 61,55 | 61,60 | 61,55 | 61,60 | -3,22% | 1,00 |
| 18.12.2024 | 63,60 | 63,65 | 63,40 | 63,65 | -1,62% | 45,00 |
| 17.12.2024 | 64,95 | 64,95 | 64,70 | 64,70 | -1,30% | - |
| 16.12.2024 | 65,55 | 65,55 | 65,55 | 65,55 | -0,98% | - |
| 13.12.2024 | 65,70 | 66,20 | 65,70 | 66,20 | 1,77% | - |
| 12.12.2024 | 66,30 | 66,30 | 65,05 | 65,05 | -0,54% | 2,00 |
| 11.12.2024 | 65,20 | 65,40 | 65,20 | 65,40 | -0,46% | - |
| 10.12.2024 | 65,70 | 65,70 | 65,70 | 65,70 | -0,98% | - |
| 09.12.2024 | 67,10 | 67,10 | 66,15 | 66,35 | -1,85% | 15,00 |
| 06.12.2024 | 66,20 | 67,60 | 66,20 | 67,60 | 1,43% | 50,00 |
| 05.12.2024 | 66,65 | 66,65 | 66,65 | 66,65 | 0,68% | - |
| 04.12.2024 | 66,20 | 66,20 | 66,20 | 66,20 | -0,68% | - |
| 03.12.2024 | 64,85 | 66,65 | 64,85 | 66,65 | 4,88% | 5,00 |
| 02.12.2024 | 63,55 | 63,55 | 63,55 | 63,55 | 0,32% | - |
| 29.11.2024 | 63,35 | 63,35 | 63,35 | 63,35 | 0,32% | - |
| 28.11.2024 | 63,15 | 63,15 | 63,15 | 63,15 | 0,48% | - |
| 27.11.2024 | 63,00 | 63,00 | 62,75 | 62,85 | -0,95% | 31,00 |
| 26.11.2024 | 63,10 | 63,45 | 63,10 | 63,45 | -0,47% | - |
| 25.11.2024 | 63,75 | 63,75 | 63,75 | 63,75 | 1,03% | - |
| 22.11.2024 | 63,10 | 63,10 | 63,10 | 63,10 | 1,04% | - |
| 21.11.2024 | 62,45 | 62,45 | 62,45 | 62,45 | -0,32% | - |
| 20.11.2024 | 62,65 | 62,65 | 62,65 | 62,65 | 1,54% | - |
| 19.11.2024 | 63,30 | 63,30 | 61,70 | 61,70 | -2,76% | 25,00 |
| 18.11.2024 | 63,45 | 63,45 | 63,45 | 63,45 | -2,38% | - |