56,450€
0,12%
Echtzeit-Aktienkurs KONE Corp. (New)
Bid:
Ask:
Aktienkurse zur KONE Corp. (New) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 05.08.2025 | 53,72 | 53,72 | 53,72 | 53,72 | -0,15% | - |
| 04.08.2025 | 53,80 | 53,80 | 53,80 | 53,80 | 0,75% | - |
| 01.08.2025 | 53,40 | 53,40 | 53,40 | 53,40 | -1,07% | - |
| 31.07.2025 | 53,30 | 53,98 | 53,30 | 53,98 | 1,50% | 150,00 |
| 30.07.2025 | 54,56 | 54,56 | 53,18 | 53,18 | -2,99% | 305,00 |
| 29.07.2025 | 54,52 | 54,82 | 54,52 | 54,82 | 0,96% | 258,00 |
| 28.07.2025 | 55,14 | 55,14 | 54,30 | 54,30 | -0,80% | 80,00 |
| 25.07.2025 | 54,74 | 54,74 | 54,74 | 54,74 | -2,15% | - |
| 24.07.2025 | 55,94 | 55,94 | 55,94 | 55,94 | 0,58% | - |
| 23.07.2025 | 55,60 | 55,86 | 55,60 | 55,62 | 2,43% | 40,00 |
| 22.07.2025 | 54,30 | 54,30 | 54,30 | 54,30 | -0,40% | - |
| 21.07.2025 | 54,52 | 54,52 | 54,52 | 54,52 | 0,93% | - |
| 18.07.2025 | 56,28 | 56,72 | 54,02 | 54,02 | -1,85% | 425,00 |
| 17.07.2025 | 55,04 | 55,04 | 55,04 | 55,04 | 0,70% | - |
| 16.07.2025 | 54,66 | 54,66 | 54,66 | 54,66 | -1,41% | - |
| 15.07.2025 | 55,60 | 55,60 | 55,44 | 55,44 | 0,40% | 101,00 |
| 14.07.2025 | 55,20 | 55,22 | 55,20 | 55,22 | -1,07% | 3,00 |
| 11.07.2025 | 55,82 | 55,82 | 55,82 | 55,82 | -0,36% | - |
| 10.07.2025 | 54,90 | 56,02 | 54,90 | 56,02 | 1,93% | 202,00 |
| 09.07.2025 | 54,96 | 54,96 | 54,96 | 54,96 | -0,04% | - |
| 08.07.2025 | 54,98 | 54,98 | 54,98 | 54,98 | 0,26% | - |
| 07.07.2025 | 55,34 | 55,34 | 54,84 | 54,84 | -0,98% | 68,00 |
| 04.07.2025 | 55,38 | 55,38 | 55,38 | 55,38 | -0,25% | - |
| 03.07.2025 | 55,52 | 55,52 | 55,52 | 55,52 | -0,22% | - |
| 02.07.2025 | 56,14 | 56,14 | 55,64 | 55,64 | -0,54% | 2,00 |
| 01.07.2025 | 55,94 | 55,94 | 55,94 | 55,94 | -0,18% | - |
| 30.06.2025 | 56,28 | 56,28 | 56,04 | 56,04 | 0,07% | 207,00 |
| 27.06.2025 | 55,42 | 56,00 | 55,42 | 56,00 | 2,04% | 295,00 |
| 26.06.2025 | 54,88 | 54,88 | 54,88 | 54,88 | -0,69% | - |
| 25.06.2025 | 55,26 | 55,26 | 55,26 | 55,26 | -0,22% | - |
| 24.06.2025 | 55,66 | 55,72 | 55,38 | 55,38 | -0,50% | 578,00 |
| 23.06.2025 | 55,42 | 55,66 | 55,42 | 55,66 | -1,10% | 10,00 |
| 20.06.2025 | 56,28 | 56,28 | 56,28 | 56,28 | 1,41% | - |
| 19.06.2025 | 55,50 | 55,50 | 55,50 | 55,50 | -0,86% | - |
| 18.06.2025 | 55,98 | 55,98 | 55,98 | 55,98 | -0,36% | - |
| 17.06.2025 | 56,18 | 56,18 | 56,18 | 56,18 | 0,25% | - |
| 16.06.2025 | 56,04 | 56,04 | 56,04 | 56,04 | 0,94% | - |
| 13.06.2025 | 55,52 | 55,52 | 55,52 | 55,52 | -0,29% | - |
| 12.06.2025 | 55,20 | 55,68 | 55,20 | 55,68 | 1,05% | 38,00 |
| 11.06.2025 | 55,10 | 55,10 | 55,10 | 55,10 | -0,04% | - |
| 10.06.2025 | 55,12 | 55,12 | 55,12 | 55,12 | -0,68% | - |
| 09.06.2025 | 55,32 | 55,50 | 55,32 | 55,50 | 0,51% | 179,00 |
| 06.06.2025 | 55,22 | 55,22 | 55,22 | 55,22 | -0,25% | - |
| 05.06.2025 | 54,52 | 55,36 | 54,52 | 55,36 | 0,87% | 18,00 |
| 04.06.2025 | 54,30 | 54,92 | 54,30 | 54,88 | 0,73% | 129,00 |
| 03.06.2025 | 54,48 | 54,48 | 54,48 | 54,48 | -0,33% | - |
| 02.06.2025 | 54,66 | 54,66 | 54,66 | 54,66 | -1,09% | - |