29,080€
-1,09%
Echtzeit-Aktienkurs KONECRANES OYJ O.N.
Bid:
Ask:
Aktienkurse zur KONECRANES OYJ O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 28,44 | 28,44 | 28,44 | 28,44 | -3,27% | - |
| 01.04.2026 | 28,28 | 29,40 | 28,28 | 29,40 | 5,00% | 1,00 |
| 31.03.2026 | 28,16 | 28,16 | 28,00 | 28,00 | -1,41% | 11,00 |
| 30.03.2026 | 28,22 | 28,40 | 28,22 | 28,40 | 1,21% | 474,00 |
| 27.03.2026 | 28,06 | 28,06 | 28,06 | 28,06 | -5,94% | - |
| 26.03.2026 | 29,83 | 29,83 | 29,83 | 29,83 | 0,51% | - |
| 25.03.2026 | 29,68 | 29,68 | 29,68 | 29,68 | 0,56% | - |
| 24.03.2026 | 29,52 | 29,52 | 29,52 | 29,52 | -1,23% | - |
| 23.03.2026 | 28,00 | 29,88 | 28,00 | 29,88 | 4,30% | 735,00 |
| 20.03.2026 | 29,15 | 29,15 | 28,65 | 28,65 | -3,64% | 135,00 |
| 19.03.2026 | 29,73 | 29,73 | 29,73 | 29,73 | -0,89% | - |
| 18.03.2026 | 30,18 | 30,18 | 30,00 | 30,00 | 0,95% | 3,00 |
| 17.03.2026 | 29,72 | 29,72 | 29,72 | 29,72 | -1,27% | - |
| 16.03.2026 | 30,10 | 30,10 | 30,10 | 30,10 | -1,37% | - |
| 13.03.2026 | 30,52 | 30,52 | 30,52 | 30,52 | -0,38% | - |
| 12.03.2026 | 30,63 | 30,63 | 30,63 | 30,63 | -0,43% | - |
| 11.03.2026 | 30,77 | 30,77 | 30,77 | 30,77 | 1,93% | - |
| 10.03.2026 | 30,18 | 30,18 | 30,18 | 30,18 | 0,17% | - |
| 09.03.2026 | 30,13 | 30,13 | 30,13 | 30,13 | -4,14% | - |
| 06.03.2026 | 31,43 | 31,43 | 31,43 | 31,43 | -0,68% | - |
| 05.03.2026 | 31,65 | 31,65 | 31,65 | 31,65 | 0,37% | - |
| 04.03.2026 | 31,53 | 31,53 | 31,53 | 31,53 | 0,96% | - |
| 03.03.2026 | 32,02 | 32,02 | 31,23 | 31,23 | -4,19% | 12,00 |
| 02.03.2026 | 32,60 | 32,60 | 32,60 | 32,60 | -1,36% | - |
| 27.02.2026 | 33,12 | 33,12 | 33,05 | 33,05 | -0,20% | 12,00 |
| 26.02.2026 | 32,97 | 33,12 | 32,97 | 33,12 | -0,95% | 351,00 |
| 25.02.2026 | 33,93 | 33,93 | 33,43 | 33,43 | 0,40% | 33,00 |
| 24.02.2026 | 33,30 | 33,30 | 33,30 | 33,30 | 0,25% | - |
| 23.02.2026 | 33,22 | 33,22 | 33,22 | 33,22 | -1,43% | - |
| 20.02.2026 | 32,98 | 33,70 | 32,98 | 33,70 | 2,38% | 2.040,00 |
| 19.02.2026 | 32,58 | 33,07 | 32,58 | 32,92 | 1,86% | 90,00 |
| 18.02.2026 | 32,07 | 32,32 | 32,07 | 32,32 | 3,63% | 45,00 |
| 17.02.2026 | 31,12 | 31,18 | 31,12 | 31,18 | 0,16% | 315,00 |
| 16.02.2026 | 30,85 | 31,13 | 30,85 | 31,13 | 2,36% | 75,00 |
| 13.02.2026 | 30,42 | 30,42 | 30,42 | 30,42 | -0,38% | - |
| 12.02.2026 | 31,97 | 31,97 | 30,53 | 30,53 | -0,87% | 15,00 |
| 11.02.2026 | 30,60 | 30,80 | 30,60 | 30,80 | 2,27% | 12,00 |
| 10.02.2026 | 30,12 | 30,12 | 30,12 | 30,12 | -1,15% | - |
| 09.02.2026 | 30,47 | 30,47 | 30,47 | 30,47 | 3,57% | - |
| 06.02.2026 | 29,33 | 29,42 | 29,33 | 29,42 | -1,07% | 24,00 |
| 05.02.2026 | 33,47 | 33,47 | 29,73 | 29,73 | -13,82% | 420,00 |
| 04.02.2026 | 34,50 | 34,50 | 34,50 | 34,50 | 1,17% | - |
| 03.02.2026 | 34,10 | 34,10 | 34,10 | 34,10 | 0,39% | - |
| 02.02.2026 | 32,67 | 33,97 | 32,67 | 33,97 | 1,60% | 267,00 |
| 30.01.2026 | 33,30 | 33,43 | 33,18 | 33,43 | -1,18% | 306,00 |
| 29.01.2026 | 33,13 | 33,83 | 33,13 | 33,83 | 0,20% | 105,00 |
| 28.01.2026 | 33,77 | 33,77 | 33,77 | 33,77 | 1,00% | - |
| 27.01.2026 | 33,43 | 33,43 | 33,43 | 33,43 | 1,47% | - |
| 26.01.2026 | 32,95 | 32,95 | 32,95 | 32,95 | -0,35% | - |
| 23.01.2026 | 32,83 | 33,10 | 32,83 | 33,07 | 1,38% | 180,00 |
| 22.01.2026 | 32,62 | 32,62 | 32,62 | 32,62 | 4,04% | - |
| 21.01.2026 | 31,35 | 31,35 | 31,35 | 31,35 | -1,26% | - |
| 20.01.2026 | 31,88 | 31,88 | 31,75 | 31,75 | -1,80% | 3,00 |
| 19.01.2026 | 32,33 | 32,33 | 32,33 | 32,33 | -1,02% | 12,00 |
| 16.01.2026 | 32,67 | 32,67 | 32,67 | 32,67 | 1,14% | - |
| 15.01.2026 | 32,30 | 32,30 | 32,30 | 32,30 | 2,49% | - |
| 14.01.2026 | 31,52 | 31,52 | 31,52 | 31,52 | -1,41% | - |
| 13.01.2026 | 31,97 | 31,97 | 31,97 | 31,97 | -0,47% | - |
| 12.01.2026 | 32,12 | 32,13 | 32,12 | 32,12 | 0,00% | 330,00 |
| 09.01.2026 | 32,12 | 32,12 | 32,12 | 32,12 | 0,26% | - |
| 08.01.2026 | 32,05 | 32,05 | 32,03 | 32,03 | 1,80% | 60,00 |
| 07.01.2026 | 31,47 | 31,47 | 31,47 | 31,47 | 0,11% | - |
| 06.01.2026 | 31,33 | 31,43 | 31,33 | 31,43 | 0,21% | 45,00 |
| 05.01.2026 | 31,37 | 31,37 | 31,37 | 31,37 | 1,24% | - |
| 02.01.2026 | 30,98 | 30,98 | 30,98 | 30,98 | 0,49% | - |
| 30.12.2025 | 30,83 | 30,83 | 30,83 | 30,83 | -0,38% | - |
| 29.12.2025 | 31,33 | 31,33 | 30,95 | 30,95 | 0,98% | 105,00 |
| 23.12.2025 | 30,65 | 30,65 | 30,65 | 30,65 | 1,49% | - |
| 19.12.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 1,97% | - |
| 18.12.2025 | 29,62 | 29,62 | 29,62 | 29,62 | 0,28% | - |
| 17.12.2025 | 29,85 | 29,85 | 29,53 | 29,53 | -2,58% | 30,00 |
| 16.12.2025 | 29,85 | 30,32 | 29,85 | 30,32 | 0,00% | 12,00 |
| 15.12.2025 | 30,32 | 30,32 | 30,32 | 30,32 | -0,22% | 60,00 |
| 12.12.2025 | 30,38 | 30,38 | 30,38 | 30,38 | 0,16% | - |
| 11.12.2025 | 29,75 | 30,33 | 29,75 | 30,33 | 2,54% | 312,00 |
| 10.12.2025 | 29,58 | 29,58 | 29,58 | 29,58 | -1,50% | - |
| 08.12.2025 | 29,65 | 30,03 | 29,65 | 30,03 | 0,00% | 330,00 |
| 05.12.2025 | 29,77 | 30,03 | 29,77 | 30,03 | -0,55% | 12,00 |
| 04.12.2025 | 29,88 | 30,20 | 29,88 | 30,20 | 3,25% | 6,00 |
| 03.12.2025 | 29,25 | 29,25 | 29,25 | 29,25 | 0,23% | - |
| 02.12.2025 | 29,50 | 29,50 | 29,18 | 29,18 | 0,06% | 3,00 |
| 01.12.2025 | 29,23 | 29,23 | 29,17 | 29,17 | -0,51% | 6,00 |
| 28.11.2025 | 29,18 | 29,32 | 29,18 | 29,32 | 1,21% | 36,00 |
| 27.11.2025 | 28,97 | 28,97 | 28,97 | 28,97 | 2,06% | - |
| 26.11.2025 | 28,38 | 28,38 | 28,38 | 28,38 | 3,59% | - |
| 25.11.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,67% | - |
| 22.11.2025 | 27,22 | 27,22 | 27,22 | 27,22 | -0,79% | - |
| 20.11.2025 | 27,43 | 27,43 | 27,43 | 27,43 | 1,73% | - |
| 19.11.2025 | 26,97 | 26,97 | 26,97 | 26,97 | -0,31% | - |
| 18.11.2025 | 27,20 | 27,20 | 27,05 | 27,05 | -1,99% | 36,00 |
| 15.11.2025 | 27,18 | 27,60 | 27,18 | 27,60 | -1,66% | 150,00 |
| 14.11.2025 | 28,07 | 28,07 | 28,07 | 28,07 | -0,47% | - |
| 12.11.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 1,01% | - |
| 10.11.2025 | 27,92 | 27,92 | 27,92 | 27,92 | 0,96% | - |
| 07.11.2025 | 27,47 | 27,65 | 27,47 | 27,65 | -0,12% | 300,00 |
| 06.11.2025 | 27,68 | 27,68 | 27,68 | 27,68 | -0,48% | - |
| 05.11.2025 | 27,87 | 28,03 | 27,82 | 27,82 | -0,36% | 300,00 |
| 04.11.2025 | 28,38 | 28,38 | 27,92 | 27,92 | -2,05% | 30,00 |
| 03.11.2025 | 28,50 | 28,50 | 28,50 | 28,50 | 1,06% | - |
| 31.10.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -0,29% | - |