61,875€
0,45%
Echtzeit-Aktienkurs Konecranes Oyj
Bid:
Ask:
Aktienkurse zur Konecranes Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.11.2024 | 65,00 | 65,00 | 65,00 | 65,00 | -0,84% | - |
| 14.11.2024 | 66,00 | 66,00 | 65,55 | 65,55 | 1,39% | - |
| 13.11.2024 | 64,65 | 64,65 | 64,65 | 64,65 | -1,37% | - |
| 12.11.2024 | 65,55 | 65,55 | 65,55 | 65,55 | -1,80% | - |
| 11.11.2024 | 66,75 | 66,75 | 66,75 | 66,75 | 0,45% | - |
| 08.11.2024 | 66,45 | 66,45 | 66,45 | 66,45 | 4,24% | - |
| 07.11.2024 | 63,75 | 63,75 | 63,75 | 63,75 | -2,52% | - |
| 06.11.2024 | 64,65 | 65,40 | 64,65 | 65,40 | 2,59% | - |
| 05.11.2024 | 63,75 | 63,75 | 63,75 | 63,75 | 0,47% | - |
| 04.11.2024 | 63,45 | 63,45 | 63,45 | 63,45 | 0,63% | - |
| 01.11.2024 | 63,25 | 63,75 | 63,05 | 63,05 | -0,47% | - |
| 31.10.2024 | 62,80 | 63,35 | 62,80 | 63,35 | -0,31% | - |
| 30.10.2024 | 63,55 | 63,55 | 63,55 | 63,55 | -0,24% | - |
| 29.10.2024 | 62,80 | 63,70 | 62,80 | 63,70 | 4,17% | - |
| 28.10.2024 | 61,10 | 61,15 | 61,10 | 61,15 | -7,35% | 650,00 |
| 25.10.2024 | 66,00 | 66,00 | 66,00 | 66,00 | -0,90% | - |
| 24.10.2024 | 65,80 | 66,60 | 65,80 | 66,60 | 1,52% | - |
| 23.10.2024 | 65,60 | 65,60 | 65,60 | 65,60 | 0,38% | - |
| 22.10.2024 | 65,25 | 65,35 | 65,25 | 65,35 | -0,83% | - |
| 21.10.2024 | 65,90 | 65,90 | 65,90 | 65,90 | -0,90% | 650,00 |
| 18.10.2024 | 65,95 | 66,50 | 65,95 | 66,50 | 0,00% | 598,00 |
| 17.10.2024 | 65,25 | 66,50 | 65,25 | 66,50 | 3,10% | 2,00 |
| 16.10.2024 | 64,50 | 64,50 | 64,50 | 64,50 | -2,71% | - |
| 15.10.2024 | 66,30 | 66,30 | 66,30 | 66,30 | 1,22% | - |
| 14.10.2024 | 65,50 | 65,50 | 65,50 | 65,50 | 0,00% | - |
| 11.10.2024 | 65,50 | 65,50 | 65,50 | 65,50 | -2,09% | - |
| 10.10.2024 | 66,90 | 66,90 | 66,90 | 66,90 | -1,18% | 100,00 |
| 09.10.2024 | 67,40 | 67,70 | 67,40 | 67,70 | 0,82% | 5,00 |
| 08.10.2024 | 67,30 | 67,30 | 67,15 | 67,15 | -1,32% | - |
| 07.10.2024 | 68,05 | 68,05 | 68,05 | 68,05 | 1,49% | - |
| 04.10.2024 | 67,05 | 67,05 | 67,05 | 67,05 | -0,67% | - |
| 03.10.2024 | 67,50 | 67,50 | 67,50 | 67,50 | 0,90% | - |
| 02.10.2024 | 66,90 | 66,90 | 66,90 | 66,90 | -0,37% | - |
| 01.10.2024 | 67,30 | 67,30 | 67,15 | 67,15 | -0,59% | - |
| 30.09.2024 | 67,55 | 67,55 | 67,55 | 67,55 | -0,30% | - |
| 27.09.2024 | 67,75 | 67,75 | 67,75 | 67,75 | -0,37% | - |
| 26.09.2024 | 67,00 | 68,00 | 67,00 | 68,00 | 3,26% | 400,00 |
| 25.09.2024 | 64,50 | 65,85 | 64,50 | 65,85 | 1,31% | 4,00 |
| 24.09.2024 | 65,00 | 65,00 | 65,00 | 65,00 | 0,54% | - |
| 23.09.2024 | 65,05 | 65,05 | 64,65 | 64,65 | -1,52% | - |
| 20.09.2024 | 65,65 | 65,65 | 65,65 | 65,65 | 3,63% | - |
| 19.09.2024 | 63,35 | 63,35 | 63,35 | 63,35 | 4,19% | - |
| 18.09.2024 | 60,80 | 60,80 | 60,80 | 60,80 | 1,33% | - |
| 17.09.2024 | 60,00 | 60,00 | 60,00 | 60,00 | 1,10% | - |
| 16.09.2024 | 59,35 | 59,35 | 59,35 | 59,35 | -1,08% | - |
| 13.09.2024 | 60,50 | 60,50 | 60,00 | 60,00 | -1,56% | 200,00 |
| 12.09.2024 | 57,90 | 60,95 | 57,00 | 60,95 | 6,65% | 180,00 |
| 11.09.2024 | 57,15 | 57,15 | 57,15 | 57,15 | 0,26% | - |
| 10.09.2024 | 57,80 | 57,80 | 57,00 | 57,00 | -1,38% | - |
| 09.09.2024 | 57,80 | 57,80 | 57,80 | 57,80 | -1,53% | - |
| 06.09.2024 | 58,70 | 58,70 | 58,70 | 58,70 | -2,65% | - |
| 05.09.2024 | 60,25 | 60,30 | 60,25 | 60,30 | -1,23% | 50,00 |
| 04.09.2024 | 61,05 | 61,05 | 61,05 | 61,05 | -3,40% | - |
| 03.09.2024 | 63,35 | 63,35 | 63,20 | 63,20 | -0,94% | - |
| 02.09.2024 | 63,35 | 63,80 | 63,05 | 63,80 | 1,59% | 15,00 |
| 30.08.2024 | 62,80 | 62,80 | 62,80 | 62,80 | 0,72% | - |
| 29.08.2024 | 62,35 | 62,35 | 62,35 | 62,35 | 0,65% | - |
| 28.08.2024 | 61,90 | 61,95 | 61,90 | 61,95 | -0,64% | - |
| 27.08.2024 | 62,35 | 62,35 | 62,35 | 62,35 | 0,73% | - |
| 26.08.2024 | 61,90 | 61,90 | 61,90 | 61,90 | 1,81% | - |
| 23.08.2024 | 60,80 | 60,80 | 60,80 | 60,80 | -0,33% | - |
| 22.08.2024 | 60,80 | 61,00 | 60,80 | 61,00 | 1,08% | 150,00 |
| 21.08.2024 | 60,05 | 60,35 | 60,05 | 60,35 | 1,09% | - |
| 20.08.2024 | 59,70 | 59,70 | 59,70 | 59,70 | 0,42% | - |
| 19.08.2024 | 59,45 | 59,45 | 59,45 | 59,45 | -1,00% | - |
| 16.08.2024 | 60,05 | 60,05 | 60,05 | 60,05 | 1,18% | - |
| 15.08.2024 | 59,60 | 59,60 | 59,35 | 59,35 | 0,34% | - |
| 14.08.2024 | 60,00 | 60,00 | 59,15 | 59,15 | -2,15% | - |
| 13.08.2024 | 60,45 | 60,45 | 60,45 | 60,45 | 0,00% | - |
| 12.08.2024 | 61,75 | 61,75 | 60,20 | 60,45 | 0,42% | 50,00 |
| 09.08.2024 | 60,20 | 60,20 | 60,20 | 60,20 | -0,74% | - |
| 08.08.2024 | 59,10 | 60,65 | 59,10 | 60,65 | 1,34% | 18,00 |
| 07.08.2024 | 57,90 | 59,85 | 57,90 | 59,85 | 2,48% | - |
| 06.08.2024 | 58,40 | 58,40 | 58,40 | 58,40 | 1,57% | - |
| 05.08.2024 | 57,30 | 58,25 | 57,30 | 57,50 | -7,63% | 100,00 |