50,300€
5,81%
Echtzeit-Aktienkurs KONE Corp. (New)
Bid:
Ask:
Aktienkurse zur KONE Corp. (New) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 48,89 | 50,56 | 48,63 | 50,28 | 5,76% | - |
| 10.04.2025 | 50,48 | 51,20 | 47,54 | 47,54 | -0,25% | 233,00 |
| 09.04.2025 | 46,45 | 47,66 | 46,45 | 47,66 | -1,35% | 85,00 |
| 08.04.2025 | 48,06 | 48,31 | 47,80 | 48,31 | 2,79% | 39,00 |
| 07.04.2025 | 45,11 | 47,00 | 45,11 | 47,00 | -3,98% | 426,00 |
| 04.04.2025 | 50,06 | 50,06 | 48,95 | 48,95 | -2,10% | 1,00 |
| 03.04.2025 | 49,79 | 50,00 | 49,79 | 50,00 | -0,87% | 70,00 |
| 02.04.2025 | 50,44 | 50,44 | 50,44 | 50,44 | -0,51% | - |
| 01.04.2025 | 50,70 | 50,70 | 50,70 | 50,70 | -0,55% | - |
| 31.03.2025 | 50,98 | 50,98 | 50,98 | 50,98 | -0,04% | - |
| 28.03.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -1,43% | - |
| 27.03.2025 | 51,92 | 51,92 | 51,74 | 51,74 | -1,26% | 2,00 |
| 26.03.2025 | 52,80 | 53,12 | 52,40 | 52,40 | -0,23% | 240,00 |
| 25.03.2025 | 52,52 | 52,52 | 52,52 | 52,52 | -1,39% | - |
| 24.03.2025 | 53,26 | 53,26 | 53,26 | 53,26 | 0,72% | 1,00 |
| 21.03.2025 | 53,42 | 53,42 | 52,88 | 52,88 | -1,27% | 5,00 |
| 20.03.2025 | 53,56 | 53,56 | 53,56 | 53,56 | -0,11% | - |
| 19.03.2025 | 53,62 | 53,62 | 53,62 | 53,62 | 0,00% | - |
| 18.03.2025 | 53,62 | 53,62 | 53,62 | 53,62 | -0,07% | - |
| 17.03.2025 | 53,54 | 53,66 | 53,54 | 53,66 | 0,22% | 98,00 |
| 14.03.2025 | 53,06 | 53,54 | 53,06 | 53,54 | 0,83% | 550,00 |
| 13.03.2025 | 53,10 | 53,10 | 53,10 | 53,10 | -0,45% | - |
| 12.03.2025 | 53,86 | 53,86 | 53,34 | 53,34 | -1,62% | 32,00 |
| 11.03.2025 | 55,16 | 55,16 | 54,22 | 54,22 | -1,24% | 404,00 |
| 10.03.2025 | 54,74 | 54,90 | 53,98 | 54,90 | 1,67% | 41,00 |
| 07.03.2025 | 52,94 | 54,00 | 52,94 | 54,00 | 2,66% | 145,00 |
| 06.03.2025 | 52,70 | 52,70 | 52,60 | 52,60 | -6,54% | 100,00 |
| 05.03.2025 | 56,28 | 56,28 | 56,28 | 56,28 | 1,37% | - |
| 04.03.2025 | 54,84 | 55,52 | 54,84 | 55,52 | 0,40% | 39,00 |
| 03.03.2025 | 54,16 | 55,30 | 54,16 | 55,30 | 2,75% | 48,00 |
| 28.02.2025 | 53,82 | 53,82 | 53,82 | 53,82 | -1,75% | - |
| 27.02.2025 | 54,78 | 54,78 | 54,78 | 54,78 | -0,80% | - |
| 26.02.2025 | 54,94 | 55,40 | 54,94 | 55,22 | 2,49% | 554,00 |
| 25.02.2025 | 53,88 | 53,88 | 53,88 | 53,88 | -0,22% | - |
| 24.02.2025 | 55,46 | 55,46 | 54,00 | 54,00 | -3,57% | 3,00 |
| 21.02.2025 | 54,66 | 56,00 | 54,66 | 56,00 | 3,97% | 35,00 |
| 20.02.2025 | 53,84 | 53,86 | 53,84 | 53,86 | -0,04% | 293,00 |
| 19.02.2025 | 53,88 | 53,88 | 53,88 | 53,88 | -0,19% | - |
| 18.02.2025 | 53,12 | 54,02 | 53,12 | 53,98 | 1,47% | 2.590,00 |
| 17.02.2025 | 53,20 | 53,20 | 53,20 | 53,20 | 0,91% | 40,00 |
| 14.02.2025 | 52,72 | 52,72 | 52,72 | 52,72 | 0,42% | - |
| 13.02.2025 | 52,00 | 52,50 | 52,00 | 52,50 | 1,20% | 404,00 |
| 12.02.2025 | 51,54 | 51,88 | 51,54 | 51,88 | 0,93% | 2,00 |
| 11.02.2025 | 50,34 | 51,40 | 50,34 | 51,40 | 3,21% | 125,00 |
| 10.02.2025 | 49,68 | 49,80 | 49,68 | 49,80 | -0,12% | 2,00 |
| 07.02.2025 | 49,76 | 49,86 | 49,76 | 49,86 | 0,26% | 350,00 |
| 06.02.2025 | 49,37 | 49,73 | 49,37 | 49,73 | 2,09% | 130,00 |
| 05.02.2025 | 48,71 | 48,71 | 48,71 | 48,71 | -1,22% | - |
| 04.02.2025 | 49,45 | 49,45 | 49,31 | 49,31 | -0,48% | 100,00 |
| 03.02.2025 | 48,41 | 49,55 | 48,41 | 49,55 | -1,18% | 1.422,00 |
| 31.01.2025 | 50,14 | 50,14 | 50,14 | 50,14 | 0,95% | - |
| 30.01.2025 | 49,67 | 49,67 | 49,67 | 49,67 | 3,29% | - |
| 29.01.2025 | 49,03 | 49,03 | 48,09 | 48,09 | -1,96% | 1,00 |
| 28.01.2025 | 47,72 | 49,05 | 47,72 | 49,05 | 1,83% | 4,00 |
| 27.01.2025 | 47,15 | 48,17 | 47,15 | 48,17 | -0,68% | 107,00 |
| 24.01.2025 | 48,07 | 48,50 | 48,07 | 48,50 | 2,43% | 10,00 |
| 23.01.2025 | 47,35 | 47,35 | 47,35 | 47,35 | -0,19% | - |
| 22.01.2025 | 47,44 | 47,44 | 47,44 | 47,44 | 2,24% | - |
| 21.01.2025 | 46,40 | 46,40 | 46,40 | 46,40 | -0,83% | - |
| 20.01.2025 | 46,79 | 46,79 | 46,79 | 46,79 | 1,19% | 25,00 |
| 17.01.2025 | 46,24 | 46,24 | 46,24 | 46,24 | 0,30% | - |
| 16.01.2025 | 46,06 | 46,10 | 46,06 | 46,10 | 1,07% | 250,00 |
| 15.01.2025 | 45,61 | 45,61 | 45,61 | 45,61 | 0,40% | - |
| 14.01.2025 | 45,43 | 45,43 | 45,43 | 45,43 | -0,33% | - |
| 13.01.2025 | 45,50 | 45,58 | 45,50 | 45,58 | -1,26% | 19,00 |
| 10.01.2025 | 46,28 | 46,35 | 46,16 | 46,16 | -1,16% | 1.250,00 |
| 09.01.2025 | 46,70 | 46,70 | 46,70 | 46,70 | 0,06% | - |
| 08.01.2025 | 46,67 | 46,67 | 46,67 | 46,67 | -0,70% | - |
| 07.01.2025 | 47,24 | 47,24 | 47,00 | 47,00 | -1,76% | 2,00 |
| 06.01.2025 | 47,35 | 47,84 | 47,35 | 47,84 | 0,55% | 29,00 |
| 03.01.2025 | 47,51 | 47,67 | 47,51 | 47,58 | -0,29% | 103,00 |
| 02.01.2025 | 46,71 | 47,72 | 46,71 | 47,72 | 1,27% | 7,00 |
| 30.12.2024 | 46,81 | 47,12 | 46,81 | 47,12 | 0,04% | 7,00 |
| 27.12.2024 | 46,25 | 47,10 | 46,25 | 47,10 | 0,45% | 286,00 |
| 23.12.2024 | 46,88 | 47,07 | 46,65 | 46,89 | 0,71% | 476,00 |
| 20.12.2024 | 46,52 | 46,56 | 46,49 | 46,56 | -0,92% | 230,00 |
| 19.12.2024 | 46,90 | 47,02 | 46,90 | 46,99 | -1,96% | 47,00 |
| 18.12.2024 | 47,73 | 47,93 | 47,73 | 47,93 | -0,15% | 45,00 |
| 17.12.2024 | 48,00 | 48,00 | 48,00 | 48,00 | -0,25% | - |
| 16.12.2024 | 47,75 | 48,14 | 47,75 | 48,12 | -0,74% | 58,00 |
| 13.12.2024 | 48,81 | 48,81 | 48,48 | 48,48 | -0,80% | 30,00 |
| 12.12.2024 | 48,87 | 48,87 | 48,87 | 48,87 | -0,27% | - |
| 11.12.2024 | 48,75 | 49,00 | 48,75 | 49,00 | 0,41% | 203,00 |
| 10.12.2024 | 48,80 | 48,80 | 48,80 | 48,80 | -1,87% | - |
| 09.12.2024 | 49,10 | 49,73 | 49,10 | 49,73 | 1,14% | 201,00 |
| 06.12.2024 | 49,17 | 49,17 | 49,17 | 49,17 | -1,13% | - |
| 05.12.2024 | 49,72 | 49,73 | 49,72 | 49,73 | -1,05% | 151,00 |
| 04.12.2024 | 49,92 | 50,26 | 49,92 | 50,26 | 0,52% | 3,00 |
| 03.12.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 1,85% | 30,00 |
| 02.12.2024 | 48,22 | 49,09 | 48,22 | 49,09 | 1,78% | 2,00 |
| 29.11.2024 | 48,25 | 48,25 | 48,09 | 48,23 | -0,76% | 165,00 |
| 28.11.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 0,33% | - |
| 27.11.2024 | 47,54 | 48,44 | 47,54 | 48,44 | 0,27% | 54,00 |
| 26.11.2024 | 47,85 | 48,31 | 47,85 | 48,31 | -0,49% | 100,00 |
| 25.11.2024 | 48,59 | 48,59 | 48,36 | 48,55 | 0,06% | 80,00 |
| 22.11.2024 | 48,52 | 48,52 | 48,52 | 48,52 | -0,29% | - |
| 21.11.2024 | 48,76 | 48,99 | 48,30 | 48,66 | -0,33% | 108,00 |
| 20.11.2024 | 48,82 | 48,82 | 48,82 | 48,82 | -0,04% | - |
| 19.11.2024 | 48,64 | 48,84 | 48,64 | 48,84 | -0,87% | 30,00 |
| 18.11.2024 | 49,06 | 49,27 | 49,06 | 49,27 | 0,00% | 208,00 |