27,290€
2,36%
Echtzeit-Aktienkurs Konecranes Oyj
Bid:
Ask:
Aktienkurse zur Konecranes Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.08.2026 | 27,48 | 27,48 | 27,02 | 27,29 | 2,36% | - |
| 31.07.2026 | 26,66 | 26,66 | 26,66 | 26,66 | -2,77% | - |
| 30.07.2026 | 26,58 | 27,42 | 26,58 | 27,42 | 1,78% | 21,00 |
| 29.07.2026 | 26,98 | 26,98 | 26,76 | 26,94 | -1,10% | 41,00 |
| 28.07.2026 | 25,96 | 27,54 | 25,96 | 27,24 | 2,95% | 32,00 |
| 27.07.2026 | 25,80 | 26,80 | 25,80 | 26,46 | 2,40% | 195,00 |
| 24.07.2026 | 28,48 | 28,70 | 25,10 | 25,84 | -8,30% | 871,00 |
| 23.07.2026 | 28,18 | 28,18 | 28,18 | 28,18 | 0,36% | - |
| 22.07.2026 | 27,24 | 28,08 | 27,24 | 28,08 | 3,62% | 22,00 |
| 21.07.2026 | 27,10 | 27,10 | 27,10 | 27,10 | -0,07% | - |
| 20.07.2026 | 27,60 | 27,60 | 27,12 | 27,12 | -0,66% | 7,00 |
| 17.07.2026 | 26,84 | 27,30 | 26,84 | 27,30 | 0,37% | 10,00 |
| 16.07.2026 | 26,78 | 27,20 | 26,78 | 27,20 | 1,57% | 73,00 |
| 15.07.2026 | 26,78 | 26,78 | 26,78 | 26,78 | 0,90% | - |
| 14.07.2026 | 26,54 | 26,54 | 26,54 | 26,54 | 2,08% | - |
| 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% | - |