54,260€
-0,95%
Echtzeit-Aktienkurs KONE OYJ B O.N.
Bid:
Ask:
Aktienkurse zur KONE OYJ B O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |