48,170€
-3,70%
Echtzeit-Aktienkurs KONE Corp. (New)
Bid:
Ask:
Aktienkurse zur KONE Corp. (New) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 49,23 | 49,33 | 47,94 | 47,96 | -4,13% | 10,00 |
| 10.06.2026 | 50,02 | 50,02 | 50,02 | 50,02 | -0,83% | - |
| 09.06.2026 | 49,92 | 50,44 | 49,92 | 50,44 | 0,88% | 10,00 |
| 08.06.2026 | 50,28 | 50,28 | 50,00 | 50,00 | -1,03% | 12,00 |
| 05.06.2026 | 50,36 | 50,58 | 50,36 | 50,52 | -1,29% | 23,00 |
| 04.06.2026 | 50,44 | 51,18 | 50,44 | 51,18 | 1,31% | 300,00 |
| 03.06.2026 | 50,52 | 50,52 | 50,52 | 50,52 | 0,32% | - |
| 02.06.2026 | 50,36 | 50,36 | 50,36 | 50,36 | -1,72% | - |
| 01.06.2026 | 51,08 | 51,24 | 51,08 | 51,24 | 1,43% | 110,00 |
| 29.05.2026 | 50,20 | 50,52 | 50,20 | 50,52 | -0,63% | 2,00 |
| 28.05.2026 | 50,84 | 50,84 | 50,84 | 50,84 | -0,51% | - |
| 27.05.2026 | 50,40 | 51,10 | 50,40 | 51,10 | 0,99% | 238,00 |
| 26.05.2026 | 50,76 | 51,00 | 50,60 | 50,60 | -0,32% | 21,00 |
| 25.05.2026 | 50,82 | 50,98 | 50,76 | 50,76 | -0,31% | 7,00 |
| 22.05.2026 | 50,92 | 50,92 | 50,92 | 50,92 | -0,97% | - |
| 21.05.2026 | 51,48 | 51,48 | 51,42 | 51,42 | -0,43% | 200,00 |
| 20.05.2026 | 51,08 | 51,66 | 50,94 | 51,64 | 1,41% | 26,00 |
| 19.05.2026 | 50,92 | 50,92 | 50,92 | 50,92 | -1,70% | - |
| 18.05.2026 | 50,72 | 51,80 | 50,72 | 51,80 | 3,75% | 31,00 |
| 15.05.2026 | 49,93 | 49,93 | 49,93 | 49,93 | -0,74% | - |
| 14.05.2026 | 49,98 | 50,30 | 49,98 | 50,30 | -0,04% | 2,00 |
| 13.05.2026 | 50,40 | 50,66 | 50,32 | 50,32 | -0,75% | 1.119,00 |
| 12.05.2026 | 50,76 | 50,76 | 50,50 | 50,70 | -0,20% | 6,00 |
| 11.05.2026 | 51,84 | 51,84 | 50,80 | 50,80 | -0,63% | 7,00 |
| 08.05.2026 | 52,10 | 52,10 | 51,12 | 51,12 | -3,87% | 30,00 |
| 07.05.2026 | 53,18 | 53,18 | 53,18 | 53,18 | 0,38% | - |
| 06.05.2026 | 52,86 | 53,14 | 52,86 | 52,98 | 0,95% | 481,00 |
| 05.05.2026 | 52,10 | 52,48 | 51,96 | 52,48 | -1,46% | 172,00 |
| 04.05.2026 | 54,86 | 54,86 | 53,26 | 53,26 | -2,06% | 5.231,00 |
| 30.04.2026 | 55,58 | 55,94 | 53,88 | 54,38 | 0,15% | 365,00 |
| 29.04.2026 | 55,38 | 56,98 | 53,70 | 54,30 | -3,62% | 875,00 |
| 28.04.2026 | 56,98 | 56,98 | 56,34 | 56,34 | -3,03% | 136,00 |
| 27.04.2026 | 58,10 | 58,10 | 58,10 | 58,10 | 0,24% | - |
| 24.04.2026 | 57,88 | 57,96 | 57,88 | 57,96 | 0,49% | 100,00 |
| 23.04.2026 | 56,94 | 57,68 | 56,94 | 57,68 | 0,56% | 100,00 |
| 22.04.2026 | 57,46 | 57,70 | 57,36 | 57,36 | -0,86% | 1.800,00 |
| 21.04.2026 | 57,86 | 57,86 | 57,86 | 57,86 | -0,34% | - |
| 20.04.2026 | 58,06 | 58,06 | 58,06 | 58,06 | -1,16% | 120,00 |
| 17.04.2026 | 57,58 | 58,74 | 57,58 | 58,74 | 2,05% | 353,00 |
| 16.04.2026 | 57,40 | 57,56 | 57,40 | 57,56 | 0,10% | 20,00 |
| 15.04.2026 | 57,70 | 57,70 | 57,50 | 57,50 | -1,03% | 2,00 |
| 14.04.2026 | 58,16 | 58,16 | 58,10 | 58,10 | 2,04% | 30,00 |
| 13.04.2026 | 56,94 | 56,94 | 56,94 | 56,94 | -0,66% | 28,00 |
| 10.04.2026 | 57,32 | 57,32 | 57,32 | 57,32 | 0,32% | - |
| 09.04.2026 | 56,86 | 57,14 | 56,76 | 57,14 | -0,59% | 81,00 |
| 08.04.2026 | 57,48 | 57,48 | 57,48 | 57,48 | 4,74% | - |
| 07.04.2026 | 54,82 | 54,88 | 54,82 | 54,88 | 0,70% | 1,00 |
| 02.04.2026 | 53,94 | 54,50 | 53,94 | 54,50 | -2,15% | 2,00 |
| 01.04.2026 | 55,70 | 55,70 | 55,70 | 55,70 | 0,98% | - |
| 31.03.2026 | 55,78 | 55,78 | 55,16 | 55,16 | 0,80% | 200,00 |
| 30.03.2026 | 54,72 | 54,72 | 54,72 | 54,72 | -0,22% | - |
| 27.03.2026 | 55,32 | 55,32 | 54,84 | 54,84 | 0,04% | 559,00 |
| 26.03.2026 | 55,12 | 55,12 | 54,82 | 54,82 | 0,15% | 200,00 |
| 25.03.2026 | 54,74 | 54,74 | 54,74 | 54,74 | -0,47% | - |
| 24.03.2026 | 55,00 | 55,00 | 55,00 | 55,00 | -0,97% | - |
| 23.03.2026 | 54,02 | 55,54 | 54,02 | 55,54 | 1,28% | 101,00 |
| 20.03.2026 | 54,84 | 54,84 | 54,84 | 54,84 | -0,29% | - |
| 19.03.2026 | 56,14 | 56,14 | 54,54 | 55,00 | -3,85% | 201,00 |
| 18.03.2026 | 57,82 | 57,82 | 57,20 | 57,20 | 3,25% | 200,00 |
| 17.03.2026 | 55,40 | 55,40 | 55,40 | 55,40 | -0,22% | - |
| 16.03.2026 | 55,92 | 55,92 | 55,52 | 55,52 | -1,03% | 65,00 |
| 13.03.2026 | 56,10 | 56,10 | 55,76 | 56,10 | 0,94% | 216,00 |
| 12.03.2026 | 55,58 | 55,58 | 55,58 | 55,58 | -1,63% | - |
| 11.03.2026 | 56,50 | 56,50 | 56,50 | 56,50 | -1,26% | - |
| 10.03.2026 | 57,24 | 57,24 | 57,22 | 57,22 | 1,13% | 4,00 |
| 09.03.2026 | 56,58 | 56,58 | 56,58 | 56,58 | -2,62% | - |
| 06.03.2026 | 58,50 | 58,50 | 58,10 | 58,10 | -3,68% | 1,00 |
| 05.03.2026 | 60,32 | 60,32 | 60,32 | 60,32 | -0,66% | - |
| 04.03.2026 | 60,72 | 60,72 | 60,72 | 60,72 | -0,46% | - |
| 03.03.2026 | 62,96 | 62,96 | 61,00 | 61,00 | -4,45% | 260,00 |
| 02.03.2026 | 62,68 | 63,84 | 62,68 | 63,84 | -0,50% | 244,00 |
| 27.02.2026 | 63,34 | 64,16 | 63,34 | 64,16 | 1,36% | 68,00 |
| 26.02.2026 | 62,62 | 63,30 | 62,62 | 63,30 | -0,06% | 252,00 |
| 25.02.2026 | 64,04 | 64,04 | 63,34 | 63,34 | -1,19% | 50,00 |
| 24.02.2026 | 63,30 | 64,10 | 63,30 | 64,10 | 2,89% | 89,00 |
| 23.02.2026 | 62,30 | 62,30 | 62,30 | 62,30 | -1,08% | - |
| 20.02.2026 | 62,98 | 62,98 | 62,98 | 62,98 | -1,16% | 89,00 |
| 19.02.2026 | 63,72 | 63,72 | 63,72 | 63,72 | -0,65% | - |
| 18.02.2026 | 63,62 | 64,14 | 63,62 | 64,14 | 1,97% | 9,00 |
| 17.02.2026 | 61,58 | 62,90 | 61,58 | 62,90 | 1,75% | 398,00 |
| 16.02.2026 | 60,66 | 61,82 | 60,66 | 61,82 | 5,17% | 35,00 |
| 13.02.2026 | 58,78 | 58,78 | 58,78 | 58,78 | -0,14% | - |
| 12.02.2026 | 59,76 | 59,76 | 58,86 | 58,86 | -0,30% | 100,00 |
| 11.02.2026 | 59,60 | 59,60 | 59,04 | 59,04 | -0,74% | 90,00 |
| 10.02.2026 | 59,18 | 59,48 | 59,18 | 59,48 | -0,80% | 1,00 |
| 09.02.2026 | 59,96 | 59,96 | 59,96 | 59,96 | -0,17% | - |
| 06.02.2026 | 63,24 | 63,24 | 60,06 | 60,06 | -5,68% | 653,00 |
| 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 |