26,750€
2,88%
Echtzeit-Aktienkurs Konecranes Oyj
Bid:
Ask:
Aktienkurse zur Konecranes Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.07.2026 | 26,00 | 26,00 | 26,00 | 26,00 | -2,40% | - |
| 10.07.2026 | 26,16 | 26,64 | 26,16 | 26,64 | 0,60% | 1,00 |
| 09.07.2026 | 26,08 | 26,48 | 26,08 | 26,48 | 0,84% | 10,00 |
| 08.07.2026 | 26,10 | 26,26 | 26,10 | 26,26 | -2,67% | 125,00 |
| 07.07.2026 | 26,98 | 26,98 | 26,98 | 26,98 | -2,81% | - |
| 06.07.2026 | 27,76 | 27,76 | 27,76 | 27,76 | 2,51% | - |
| 03.07.2026 | 26,62 | 27,08 | 26,62 | 27,08 | 1,88% | - |
| 02.07.2026 | 26,10 | 26,58 | 26,10 | 26,58 | -1,26% | 3,00 |
| 01.07.2026 | 27,08 | 27,08 | 26,92 | 26,92 | 1,58% | 15,00 |
| 30.06.2026 | 26,50 | 26,50 | 26,50 | 26,50 | -1,34% | - |
| 29.06.2026 | 26,58 | 26,86 | 26,58 | 26,86 | 1,28% | 18,00 |
| 26.06.2026 | 26,52 | 26,52 | 26,52 | 26,52 | 0,68% | - |
| 25.06.2026 | 26,34 | 26,34 | 26,34 | 26,34 | -1,94% | - |
| 24.06.2026 | 26,86 | 26,86 | 26,86 | 26,86 | -2,75% | - |
| 23.06.2026 | 27,62 | 27,62 | 27,62 | 27,62 | 1,99% | - |
| 22.06.2026 | 27,08 | 27,08 | 27,08 | 27,08 | -0,29% | - |
| 19.06.2026 | 27,14 | 27,16 | 27,14 | 27,16 | 0,07% | 10,00 |
| 18.06.2026 | 27,14 | 27,14 | 27,14 | 27,14 | -1,81% | - |
| 17.06.2026 | 27,64 | 27,64 | 27,64 | 27,64 | -1,29% | - |
| 16.06.2026 | 27,06 | 28,00 | 27,06 | 28,00 | 5,11% | 600,00 |
| 15.06.2026 | 26,64 | 26,64 | 26,64 | 26,64 | 3,66% | - |
| 12.06.2026 | 25,70 | 25,70 | 25,70 | 25,70 | 1,74% | - |
| 11.06.2026 | 25,26 | 25,26 | 25,26 | 25,26 | -2,77% | - |
| 10.06.2026 | 26,58 | 26,58 | 25,98 | 25,98 | -4,20% | 200,00 |
| 09.06.2026 | 27,20 | 27,20 | 27,12 | 27,12 | 2,19% | 70,00 |
| 08.06.2026 | 26,54 | 26,54 | 26,54 | 26,54 | -3,63% | - |
| 05.06.2026 | 27,54 | 27,54 | 27,54 | 27,54 | 1,03% | - |
| 04.06.2026 | 27,26 | 27,26 | 27,26 | 27,26 | 0,15% | - |
| 03.06.2026 | 27,22 | 27,22 | 27,22 | 27,22 | -1,87% | - |
| 02.06.2026 | 26,96 | 27,74 | 26,96 | 27,74 | -0,86% | 350,00 |
| 01.06.2026 | 27,98 | 27,98 | 27,98 | 27,98 | 0,87% | - |
| 29.05.2026 | 27,74 | 27,74 | 27,74 | 27,74 | -0,14% | - |
| 28.05.2026 | 27,78 | 27,78 | 27,78 | 27,78 | -0,22% | - |
| 27.05.2026 | 27,84 | 27,84 | 27,84 | 27,84 | 0,14% | - |
| 26.05.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 2,21% | - |
| 25.05.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
| 22.05.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 0,60% | - |
| 21.05.2026 | 26,84 | 26,84 | 26,84 | 26,84 | 0,07% | - |
| 20.05.2026 | 26,32 | 26,86 | 26,32 | 26,82 | 1,90% | 209,00 |
| 19.05.2026 | 26,32 | 26,32 | 26,32 | 26,32 | -0,68% | - |
| 18.05.2026 | 25,82 | 26,50 | 25,82 | 26,50 | 2,00% | 171,00 |
| 15.05.2026 | 26,70 | 26,70 | 25,98 | 25,98 | -2,91% | 65,00 |
| 14.05.2026 | 26,76 | 26,76 | 26,76 | 26,76 | 0,68% | - |
| 13.05.2026 | 26,58 | 26,58 | 26,58 | 26,58 | 0,00% | - |
| 11.05.2026 | 26,84 | 26,84 | 26,58 | 26,58 | -1,56% | 258,00 |
| 08.05.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -3,02% | - |
| 07.05.2026 | 27,90 | 27,90 | 27,84 | 27,84 | 1,46% | 13,00 |
| 06.05.2026 | 27,44 | 27,44 | 27,44 | 27,44 | -0,80% | - |
| 05.05.2026 | 26,74 | 27,66 | 26,74 | 27,66 | -0,36% | 738,00 |
| 04.05.2026 | 27,76 | 27,76 | 27,76 | 27,76 | -0,57% | 4,00 |
| 30.04.2026 | 25,86 | 28,20 | 25,86 | 27,92 | 6,65% | 17,00 |
| 29.04.2026 | 29,98 | 30,02 | 25,82 | 26,18 | -14,61% | 710,00 |
| 28.04.2026 | 30,66 | 30,66 | 30,66 | 30,66 | 0,72% | - |
| 27.04.2026 | 30,44 | 30,44 | 30,44 | 30,44 | -1,74% | - |
| 24.04.2026 | 30,56 | 30,98 | 30,56 | 30,98 | 3,06% | 219,00 |
| 23.04.2026 | 30,06 | 30,06 | 30,06 | 30,06 | -3,03% | - |
| 22.04.2026 | 31,00 | 31,00 | 31,00 | 31,00 | -0,45% | 48,00 |
| 21.04.2026 | 31,14 | 31,14 | 31,14 | 31,14 | 0,00% | - |
| 20.04.2026 | 31,14 | 31,14 | 31,14 | 31,14 | 1,37% | - |
| 17.04.2026 | 30,20 | 30,72 | 30,20 | 30,72 | 1,52% | 252,00 |
| 16.04.2026 | 30,26 | 30,26 | 30,26 | 30,26 | -1,75% | - |
| 15.04.2026 | 30,02 | 30,80 | 30,02 | 30,80 | 1,12% | 320,00 |
| 14.04.2026 | 30,46 | 30,46 | 30,46 | 30,46 | 0,53% | - |
| 13.04.2026 | 30,30 | 30,30 | 30,30 | 30,30 | -0,33% | - |
| 10.04.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -0,39% | - |
| 09.04.2026 | 30,52 | 30,52 | 30,52 | 30,52 | 2,55% | 16,00 |
| 08.04.2026 | 29,76 | 29,76 | 29,76 | 29,76 | 3,48% | - |
| 07.04.2026 | 28,76 | 28,76 | 28,76 | 28,76 | 1,13% | - |
| 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 |