46,910€
-0,17%
Echtzeit-Aktienkurs KONE Corp. (New)
Bid:
Ask:
Aktienkurse zur KONE Corp. (New) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.11.2024 | 49,00 | 49,27 | 49,00 | 49,27 | -0,26% | 112,00 |
| 14.11.2024 | 49,40 | 49,40 | 49,40 | 49,40 | 1,25% | - |
| 13.11.2024 | 48,79 | 48,79 | 48,79 | 48,79 | -1,15% | - |
| 12.11.2024 | 49,23 | 49,97 | 49,17 | 49,36 | -1,79% | 231,00 |
| 11.11.2024 | 49,90 | 50,26 | 49,90 | 50,26 | -1,10% | 910,00 |
| 08.11.2024 | 50,92 | 51,04 | 50,82 | 50,82 | 2,34% | 460,00 |
| 07.11.2024 | 49,66 | 49,66 | 49,66 | 49,66 | -2,82% | - |
| 06.11.2024 | 51,10 | 51,10 | 51,10 | 51,10 | 1,87% | - |
| 05.11.2024 | 50,16 | 50,16 | 50,16 | 50,16 | 0,16% | - |
| 04.11.2024 | 50,08 | 50,08 | 50,08 | 50,08 | 0,00% | - |
| 01.11.2024 | 50,08 | 50,08 | 50,08 | 50,08 | -0,16% | - |
| 31.10.2024 | 49,86 | 50,18 | 49,86 | 50,16 | -3,20% | 225,00 |
| 30.10.2024 | 51,82 | 51,82 | 51,82 | 51,82 | -1,07% | - |
| 29.10.2024 | 51,60 | 52,38 | 51,60 | 52,38 | 2,22% | 10,00 |
| 28.10.2024 | 51,18 | 51,24 | 51,18 | 51,24 | -0,39% | 52,00 |
| 25.10.2024 | 50,98 | 51,44 | 50,98 | 51,44 | 0,78% | 50,00 |
| 24.10.2024 | 51,80 | 51,80 | 50,10 | 51,04 | -1,85% | 210,00 |
| 23.10.2024 | 52,00 | 52,00 | 52,00 | 52,00 | -0,69% | - |
| 22.10.2024 | 52,36 | 52,36 | 52,36 | 52,36 | -0,72% | - |
| 21.10.2024 | 52,74 | 52,74 | 52,74 | 52,74 | 1,78% | - |
| 18.10.2024 | 51,82 | 51,82 | 51,82 | 51,82 | 0,78% | - |
| 17.10.2024 | 51,42 | 51,42 | 51,42 | 51,42 | 1,06% | - |
| 16.10.2024 | 50,88 | 50,88 | 50,88 | 50,88 | -2,15% | - |
| 15.10.2024 | 52,08 | 52,08 | 51,40 | 52,00 | 1,21% | 159,00 |
| 14.10.2024 | 51,38 | 51,38 | 51,38 | 51,38 | 0,08% | - |
| 11.10.2024 | 51,34 | 51,34 | 51,34 | 51,34 | -1,08% | - |
| 10.10.2024 | 52,24 | 52,24 | 51,90 | 51,90 | 0,43% | 1,00 |
| 09.10.2024 | 51,68 | 51,68 | 51,68 | 51,68 | -0,12% | - |
| 08.10.2024 | 52,00 | 52,00 | 51,20 | 51,74 | -0,54% | 170,00 |
| 07.10.2024 | 52,02 | 52,02 | 52,02 | 52,02 | 0,04% | - |
| 04.10.2024 | 52,30 | 52,30 | 52,00 | 52,00 | -2,69% | 2,00 |
| 03.10.2024 | 53,44 | 53,44 | 53,44 | 53,44 | 0,00% | - |
| 02.10.2024 | 53,44 | 53,44 | 53,44 | 53,44 | 0,23% | - |
| 01.10.2024 | 53,58 | 53,72 | 53,32 | 53,32 | -1,33% | 560,00 |
| 30.09.2024 | 53,58 | 54,60 | 53,58 | 54,04 | 0,93% | 1.740,00 |
| 27.09.2024 | 53,16 | 53,54 | 53,16 | 53,54 | 0,45% | 95,00 |
| 26.09.2024 | 52,06 | 53,30 | 52,06 | 53,30 | 3,82% | 500,00 |
| 25.09.2024 | 50,40 | 51,34 | 50,40 | 51,34 | 0,98% | 40,00 |
| 24.09.2024 | 49,33 | 50,84 | 49,33 | 50,84 | 4,95% | 1.100,00 |
| 23.09.2024 | 48,44 | 48,44 | 48,44 | 48,44 | -0,16% | - |
| 20.09.2024 | 48,52 | 48,52 | 48,52 | 48,52 | -0,33% | - |
| 19.09.2024 | 50,24 | 50,24 | 48,68 | 48,68 | -2,19% | 2,00 |
| 18.09.2024 | 49,77 | 49,77 | 49,77 | 49,77 | -0,02% | - |
| 17.09.2024 | 49,78 | 49,78 | 49,78 | 49,78 | -0,30% | - |
| 16.09.2024 | 50,44 | 50,44 | 49,93 | 49,93 | -0,34% | 31,00 |
| 13.09.2024 | 49,74 | 50,10 | 49,74 | 50,10 | 1,56% | 65,00 |
| 12.09.2024 | 49,33 | 49,33 | 49,33 | 49,33 | 0,04% | - |
| 11.09.2024 | 48,47 | 49,31 | 48,47 | 49,31 | 1,27% | 20,00 |
| 10.09.2024 | 48,53 | 48,69 | 48,53 | 48,69 | 0,54% | 24,00 |
| 09.09.2024 | 48,43 | 48,43 | 48,43 | 48,43 | -0,78% | - |
| 06.09.2024 | 48,41 | 48,81 | 48,41 | 48,81 | 0,02% | 90,00 |
| 05.09.2024 | 48,64 | 48,80 | 48,64 | 48,80 | -0,47% | 2,00 |
| 04.09.2024 | 48,86 | 49,03 | 48,86 | 49,03 | 0,29% | 350,00 |
| 03.09.2024 | 48,89 | 48,89 | 48,89 | 48,89 | -0,22% | - |
| 02.09.2024 | 48,60 | 49,00 | 48,60 | 49,00 | 1,03% | 80,00 |
| 30.08.2024 | 48,06 | 48,62 | 48,06 | 48,50 | 2,23% | 154,00 |
| 29.08.2024 | 47,44 | 47,44 | 47,44 | 47,44 | 0,19% | - |
| 28.08.2024 | 47,35 | 47,35 | 47,35 | 47,35 | -0,25% | - |
| 27.08.2024 | 47,53 | 47,53 | 47,47 | 47,47 | -0,67% | 12,00 |
| 26.08.2024 | 47,81 | 47,81 | 47,69 | 47,79 | -0,44% | 85,00 |
| 23.08.2024 | 47,03 | 48,00 | 47,03 | 48,00 | 1,27% | 177,00 |
| 22.08.2024 | 46,83 | 47,40 | 46,83 | 47,40 | 0,87% | 37,00 |
| 21.08.2024 | 46,72 | 46,99 | 46,72 | 46,99 | 0,73% | 3,00 |
| 20.08.2024 | 46,48 | 46,65 | 46,48 | 46,65 | 0,00% | 250,00 |
| 19.08.2024 | 46,06 | 46,65 | 46,06 | 46,65 | 1,81% | 8,00 |
| 16.08.2024 | 45,82 | 45,82 | 45,82 | 45,82 | -1,29% | - |
| 15.08.2024 | 46,42 | 46,42 | 46,42 | 46,42 | 0,32% | - |
| 14.08.2024 | 46,27 | 46,27 | 46,27 | 46,27 | -1,24% | - |
| 13.08.2024 | 46,59 | 46,85 | 46,59 | 46,85 | 0,30% | 82,00 |
| 12.08.2024 | 46,71 | 46,71 | 46,71 | 46,71 | -0,04% | - |
| 09.08.2024 | 46,73 | 46,73 | 46,73 | 46,73 | -0,49% | - |
| 08.08.2024 | 46,52 | 46,96 | 46,52 | 46,96 | 1,43% | 38,00 |
| 07.08.2024 | 46,30 | 46,30 | 46,30 | 46,30 | 0,02% | - |
| 06.08.2024 | 46,54 | 46,54 | 46,29 | 46,29 | 0,81% | 21,00 |
| 05.08.2024 | 46,07 | 46,49 | 45,70 | 45,92 | -1,94% | 663,00 |