61,430€
-3,53%
Echtzeit-Aktienkurs KONE Corp. (New)
Bid:
Ask:
Aktienkurse zur KONE Corp. (New) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 62,78 | 63,68 | 62,78 | 63,68 | 2,05% | 115,00 |
| 04.02.2026 | 62,40 | 62,40 | 62,40 | 62,40 | 0,48% | - |
| 03.02.2026 | 61,54 | 62,10 | 61,54 | 62,10 | 3,74% | 70,00 |
| 02.02.2026 | 59,86 | 59,86 | 59,86 | 59,86 | -1,68% | - |
| 30.01.2026 | 60,88 | 60,88 | 60,88 | 60,88 | -0,34% | - |
| 29.01.2026 | 60,79 | 61,25 | 60,33 | 61,09 | -1,40% | 300,00 |
| 28.01.2026 | 61,96 | 61,96 | 61,96 | 61,96 | 0,03% | - |
| 27.01.2026 | 61,94 | 61,94 | 61,94 | 61,94 | 0,23% | - |
| 26.01.2026 | 62,00 | 62,00 | 61,80 | 61,80 | -1,12% | 50,00 |
| 23.01.2026 | 62,66 | 62,92 | 62,50 | 62,50 | 0,77% | 25,00 |
| 22.01.2026 | 62,02 | 62,02 | 62,02 | 62,02 | 1,11% | - |
| 21.01.2026 | 61,34 | 61,34 | 61,34 | 61,34 | -0,32% | - |
| 20.01.2026 | 62,44 | 62,44 | 61,54 | 61,54 | -0,71% | 50,00 |
| 19.01.2026 | 61,98 | 61,98 | 61,98 | 61,98 | -1,46% | - |
| 16.01.2026 | 62,68 | 62,90 | 62,68 | 62,90 | 0,83% | 113,00 |
| 15.01.2026 | 62,38 | 62,38 | 62,38 | 62,38 | 0,78% | - |
| 14.01.2026 | 61,90 | 61,90 | 61,90 | 61,90 | 0,58% | - |
| 13.01.2026 | 61,62 | 61,62 | 61,54 | 61,54 | -0,61% | 80,00 |
| 12.01.2026 | 61,92 | 61,92 | 61,92 | 61,92 | -0,67% | - |
| 09.01.2026 | 62,34 | 62,34 | 62,34 | 62,34 | -0,70% | - |
| 08.01.2026 | 62,78 | 62,78 | 62,78 | 62,78 | 0,29% | - |
| 07.01.2026 | 61,60 | 62,60 | 61,60 | 62,60 | 1,39% | 1.055,00 |
| 06.01.2026 | 61,56 | 61,74 | 61,56 | 61,74 | 1,31% | 17,00 |
| 05.01.2026 | 60,94 | 60,94 | 60,94 | 60,94 | 0,36% | - |
| 02.01.2026 | 60,62 | 60,72 | 60,62 | 60,72 | 0,86% | 24,00 |
| 30.12.2025 | 60,20 | 60,20 | 60,20 | 60,20 | 0,07% | - |
| 29.12.2025 | 60,68 | 60,68 | 60,16 | 60,16 | -0,82% | 126,00 |
| 23.12.2025 | 60,28 | 60,66 | 60,28 | 60,66 | 0,60% | 250,00 |
| 22.12.2025 | 60,30 | 60,30 | 60,30 | 60,30 | 0,84% | - |
| 19.12.2025 | 59,80 | 59,80 | 59,80 | 59,80 | -0,27% | - |
| 18.12.2025 | 59,10 | 59,96 | 59,10 | 59,96 | 1,46% | 50,00 |
| 17.12.2025 | 59,50 | 59,50 | 59,10 | 59,10 | -0,64% | 4,00 |
| 16.12.2025 | 59,48 | 59,48 | 59,48 | 59,48 | -0,87% | - |
| 15.12.2025 | 59,78 | 60,00 | 59,78 | 60,00 | 1,45% | 142,00 |
| 12.12.2025 | 59,14 | 59,14 | 59,14 | 59,14 | 0,78% | - |
| 11.12.2025 | 58,68 | 58,68 | 58,68 | 58,68 | 0,41% | - |
| 10.12.2025 | 58,70 | 58,70 | 58,44 | 58,44 | -0,61% | 10,00 |
| 09.12.2025 | 59,84 | 59,84 | 58,80 | 58,80 | -0,91% | 280,00 |
| 08.12.2025 | 59,52 | 59,52 | 59,34 | 59,34 | -1,23% | 180,00 |
| 05.12.2025 | 60,08 | 60,08 | 60,08 | 60,08 | 0,13% | - |
| 04.12.2025 | 59,90 | 60,00 | 59,90 | 60,00 | 1,01% | 500,00 |
| 03.12.2025 | 59,40 | 59,40 | 59,40 | 59,40 | 1,26% | - |
| 02.12.2025 | 58,66 | 58,66 | 58,66 | 58,66 | 0,65% | - |
| 01.12.2025 | 58,34 | 58,34 | 58,28 | 58,28 | -0,14% | 72,00 |
| 28.11.2025 | 58,44 | 58,44 | 58,36 | 58,36 | 0,07% | 12,00 |
| 27.11.2025 | 58,32 | 58,32 | 58,32 | 58,32 | 0,03% | - |
| 26.11.2025 | 58,30 | 58,30 | 58,30 | 58,30 | 1,18% | - |
| 25.11.2025 | 57,62 | 57,62 | 57,62 | 57,62 | 0,03% | - |
| 24.11.2025 | 57,92 | 57,92 | 57,60 | 57,60 | 1,09% | 100,00 |
| 21.11.2025 | 56,16 | 56,98 | 56,16 | 56,98 | 0,42% | 49,00 |
| 20.11.2025 | 57,02 | 57,02 | 56,74 | 56,74 | 0,04% | 6,00 |
| 19.11.2025 | 56,68 | 56,74 | 56,68 | 56,72 | -1,25% | 89,00 |
| 18.11.2025 | 56,58 | 57,44 | 56,58 | 57,44 | -0,97% | 300,00 |
| 17.11.2025 | 58,26 | 58,26 | 58,00 | 58,00 | -0,62% | 25,00 |
| 14.11.2025 | 58,28 | 58,36 | 58,14 | 58,36 | -0,75% | 269,00 |
| 13.11.2025 | 58,80 | 58,80 | 58,80 | 58,80 | 0,10% | 1,00 |
| 12.11.2025 | 59,50 | 59,50 | 58,74 | 58,74 | 0,72% | 80,00 |
| 11.11.2025 | 58,32 | 58,32 | 58,32 | 58,32 | -1,82% | - |
| 10.11.2025 | 59,40 | 59,40 | 59,40 | 59,40 | 1,96% | - |
| 07.11.2025 | 58,52 | 58,52 | 58,26 | 58,26 | -0,58% | 1.000,00 |
| 06.11.2025 | 58,48 | 58,92 | 58,48 | 58,60 | 0,21% | 761,00 |
| 05.11.2025 | 57,96 | 58,48 | 57,96 | 58,48 | 2,35% | 60,00 |
| 04.11.2025 | 56,94 | 57,14 | 56,94 | 57,14 | -0,66% | 50,00 |
| 03.11.2025 | 57,98 | 57,98 | 57,52 | 57,52 | -0,93% | 100,00 |
| 31.10.2025 | 58,06 | 58,06 | 58,06 | 58,06 | -1,16% | - |
| 30.10.2025 | 58,74 | 58,74 | 58,74 | 58,74 | 0,34% | - |
| 29.10.2025 | 58,54 | 58,54 | 58,54 | 58,54 | -0,37% | - |
| 28.10.2025 | 58,76 | 58,76 | 58,76 | 58,76 | 0,58% | - |
| 27.10.2025 | 58,42 | 58,42 | 58,42 | 58,42 | 0,03% | - |
| 24.10.2025 | 58,80 | 58,80 | 58,00 | 58,40 | 1,78% | 72,00 |
| 23.10.2025 | 57,38 | 57,38 | 57,38 | 57,38 | -0,59% | - |
| 22.10.2025 | 56,50 | 57,92 | 56,50 | 57,72 | 2,67% | 60,00 |
| 21.10.2025 | 56,22 | 56,22 | 56,22 | 56,22 | 0,75% | - |
| 20.10.2025 | 56,30 | 56,30 | 55,80 | 55,80 | -0,46% | 50,00 |
| 17.10.2025 | 56,22 | 56,22 | 56,06 | 56,06 | -0,57% | 1.030,00 |
| 16.10.2025 | 56,04 | 56,38 | 56,04 | 56,38 | -0,25% | 17,00 |
| 15.10.2025 | 56,52 | 56,52 | 56,52 | 56,52 | 1,22% | - |
| 14.10.2025 | 55,76 | 55,84 | 55,76 | 55,84 | -0,57% | 60,00 |
| 13.10.2025 | 56,74 | 56,74 | 56,16 | 56,16 | -1,96% | 89,00 |
| 10.10.2025 | 57,28 | 57,28 | 57,28 | 57,28 | 0,03% | - |
| 09.10.2025 | 57,26 | 57,26 | 57,26 | 57,26 | 0,39% | - |
| 08.10.2025 | 57,04 | 57,04 | 57,04 | 57,04 | -0,38% | - |
| 07.10.2025 | 56,12 | 57,26 | 56,12 | 57,26 | -0,87% | 50,00 |
| 06.10.2025 | 57,76 | 57,76 | 57,76 | 57,76 | -0,03% | - |
| 03.10.2025 | 57,72 | 57,78 | 57,72 | 57,78 | 1,44% | 140,00 |
| 02.10.2025 | 57,88 | 57,88 | 56,96 | 56,96 | -1,01% | 21,00 |
| 01.10.2025 | 57,96 | 57,96 | 57,54 | 57,54 | -0,48% | 607,00 |
| 30.09.2025 | 57,66 | 57,82 | 57,66 | 57,82 | -0,55% | 560,00 |
| 29.09.2025 | 58,14 | 58,14 | 58,14 | 58,14 | -0,14% | - |
| 26.09.2025 | 57,22 | 58,22 | 57,18 | 58,22 | 2,64% | 225,00 |
| 25.09.2025 | 56,72 | 56,72 | 56,72 | 56,72 | 0,96% | - |
| 24.09.2025 | 56,18 | 56,18 | 56,18 | 56,18 | -0,25% | - |
| 23.09.2025 | 56,50 | 56,50 | 56,32 | 56,32 | -0,25% | 90,00 |
| 22.09.2025 | 56,46 | 56,46 | 56,46 | 56,46 | -0,04% | - |
| 19.09.2025 | 56,52 | 56,52 | 56,14 | 56,48 | -2,99% | 67,00 |
| 18.09.2025 | 55,80 | 58,22 | 55,80 | 58,22 | 4,04% | 100,00 |
| 17.09.2025 | 55,96 | 55,96 | 55,96 | 55,96 | -1,03% | - |
| 16.09.2025 | 56,54 | 56,54 | 56,54 | 56,54 | -1,46% | - |
| 15.09.2025 | 57,38 | 57,38 | 57,38 | 57,38 | -0,21% | - |
| 12.09.2025 | 57,42 | 57,50 | 57,42 | 57,50 | 0,89% | 100,00 |