60,310€
0,02%
Echtzeit-Aktienkurs KONE Corp. (New)
Bid:
Ask:
Aktienkurse zur KONE Corp. (New) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2025 | 60,37 | 60,37 | 60,28 | 60,33 | 0,05% | - |
| 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 |
| 11.09.2025 | 56,95 | 57,23 | 56,92 | 56,99 | -0,16% | 100,00 |
| 10.09.2025 | 56,90 | 57,12 | 56,90 | 57,08 | 0,69% | 96,00 |
| 09.09.2025 | 56,09 | 56,84 | 56,07 | 56,69 | 1,05% | 520,00 |
| 08.09.2025 | 55,77 | 56,18 | 55,28 | 56,10 | 1,56% | 48,00 |
| 05.09.2025 | 55,24 | 55,24 | 55,24 | 55,24 | 1,10% | - |
| 04.09.2025 | 54,64 | 54,64 | 54,64 | 54,64 | 0,29% | - |
| 03.09.2025 | 53,92 | 54,48 | 53,92 | 54,48 | 0,29% | 67,00 |
| 02.09.2025 | 54,32 | 54,32 | 54,32 | 54,32 | 0,52% | - |
| 01.09.2025 | 54,04 | 54,04 | 54,04 | 54,04 | 1,54% | - |
| 29.08.2025 | 53,26 | 53,26 | 53,22 | 53,22 | -1,99% | 4,00 |
| 28.08.2025 | 53,64 | 54,30 | 53,64 | 54,30 | 1,08% | 277,00 |
| 27.08.2025 | 53,72 | 53,72 | 53,72 | 53,72 | -0,41% | - |
| 26.08.2025 | 53,94 | 53,94 | 53,94 | 53,94 | -0,77% | - |
| 25.08.2025 | 53,86 | 54,36 | 53,86 | 54,36 | 1,42% | 10,00 |
| 22.08.2025 | 53,60 | 53,60 | 53,60 | 53,60 | -0,26% | - |
| 21.08.2025 | 53,74 | 53,74 | 53,74 | 53,74 | 1,51% | - |
| 20.08.2025 | 52,94 | 52,94 | 52,94 | 52,94 | -0,15% | - |
| 19.08.2025 | 53,04 | 53,04 | 53,02 | 53,02 | 1,03% | 80,00 |
| 18.08.2025 | 52,48 | 52,48 | 52,48 | 52,48 | -1,02% | 1,00 |
| 15.08.2025 | 53,02 | 53,02 | 53,02 | 53,02 | 0,38% | 20,00 |
| 14.08.2025 | 52,66 | 52,82 | 52,66 | 52,82 | -0,15% | 120,00 |
| 13.08.2025 | 52,90 | 52,90 | 52,90 | 52,90 | -0,04% | - |
| 12.08.2025 | 53,08 | 53,08 | 52,92 | 52,92 | -0,15% | 100,00 |
| 11.08.2025 | 53,22 | 53,22 | 53,00 | 53,00 | -0,19% | 13,00 |
| 08.08.2025 | 53,48 | 53,48 | 53,00 | 53,10 | -1,23% | 726,00 |
| 07.08.2025 | 53,76 | 53,76 | 53,76 | 53,76 | -0,04% | - |
| 06.08.2025 | 53,78 | 53,78 | 53,78 | 53,78 | 0,11% | - |