52,540€
-0,53%
Echtzeit-Aktienkurs KONE OYJ B O.N.
Bid:
Ask:
Aktienkurse zur KONE OYJ B O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 30.05.2025 | 55,20 | 55,26 | 55,20 | 55,26 | -0,83% | 25,00 |
| 29.05.2025 | 55,72 | 55,72 | 55,72 | 55,72 | 0,04% | - |
| 28.05.2025 | 55,54 | 55,78 | 55,52 | 55,70 | -0,46% | 323,00 |
| 27.05.2025 | 55,96 | 55,96 | 55,96 | 55,96 | -0,21% | - |
| 26.05.2025 | 56,08 | 56,08 | 56,08 | 56,08 | 1,41% | - |
| 23.05.2025 | 56,20 | 56,20 | 55,30 | 55,30 | -1,99% | 106,00 |
| 22.05.2025 | 56,42 | 56,42 | 56,42 | 56,42 | 0,21% | - |
| 21.05.2025 | 56,30 | 56,30 | 56,30 | 56,30 | 0,64% | 30,00 |
| 20.05.2025 | 55,94 | 55,94 | 55,94 | 55,94 | 0,39% | - |
| 19.05.2025 | 55,72 | 55,72 | 55,72 | 55,72 | -0,85% | - |
| 16.05.2025 | 55,36 | 56,20 | 55,36 | 56,20 | 1,63% | 404,00 |
| 15.05.2025 | 54,38 | 55,30 | 54,38 | 55,30 | 0,36% | 40,00 |
| 14.05.2025 | 54,58 | 55,10 | 54,58 | 55,10 | 1,40% | 50,00 |
| 13.05.2025 | 54,34 | 54,34 | 54,34 | 54,34 | -0,77% | - |
| 12.05.2025 | 54,44 | 54,78 | 54,44 | 54,76 | 2,20% | 5,00 |
| 09.05.2025 | 53,58 | 53,58 | 53,58 | 53,58 | -2,40% | - |
| 08.05.2025 | 54,66 | 54,90 | 54,66 | 54,90 | 0,22% | 18,00 |
| 07.05.2025 | 54,92 | 54,92 | 54,78 | 54,78 | 0,11% | 27,00 |
| 06.05.2025 | 54,72 | 54,72 | 54,72 | 54,72 | -0,40% | - |
| 05.05.2025 | 53,90 | 54,94 | 53,90 | 54,94 | 1,29% | 110,00 |
| 02.05.2025 | 54,06 | 54,24 | 54,06 | 54,24 | 7,41% | 200,00 |
| 30.04.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 0,44% | - |
| 29.04.2025 | 50,28 | 50,28 | 50,28 | 50,28 | -1,02% | - |
| 28.04.2025 | 50,80 | 50,80 | 50,80 | 50,80 | 0,00% | - |
| 25.04.2025 | 50,98 | 50,98 | 50,80 | 50,80 | 0,16% | 1.000,00 |
| 24.04.2025 | 50,62 | 50,72 | 50,62 | 50,72 | -0,43% | 5,00 |
| 23.04.2025 | 52,38 | 52,38 | 50,94 | 50,94 | -1,32% | 2,00 |
| 22.04.2025 | 51,60 | 51,62 | 51,60 | 51,62 | -0,04% | 140,00 |
| 17.04.2025 | 51,64 | 51,64 | 51,64 | 51,64 | 2,06% | - |
| 16.04.2025 | 50,60 | 50,60 | 50,60 | 50,60 | -1,02% | - |
| 15.04.2025 | 50,60 | 51,12 | 50,60 | 51,12 | 0,47% | 50,00 |
| 14.04.2025 | 50,88 | 50,88 | 50,88 | 50,88 | 4,22% | - |
| 11.04.2025 | 48,82 | 48,82 | 48,82 | 48,82 | 2,69% | - |
| 10.04.2025 | 50,48 | 51,20 | 47,54 | 47,54 | -0,25% | 233,00 |
| 09.04.2025 | 46,45 | 47,66 | 46,45 | 47,66 | -1,35% | 85,00 |
| 08.04.2025 | 48,06 | 48,31 | 47,80 | 48,31 | 2,79% | 39,00 |
| 07.04.2025 | 45,11 | 47,00 | 45,11 | 47,00 | -3,98% | 426,00 |
| 04.04.2025 | 50,06 | 50,06 | 48,95 | 48,95 | -2,10% | 1,00 |
| 03.04.2025 | 49,79 | 50,00 | 49,79 | 50,00 | -0,87% | 70,00 |
| 02.04.2025 | 50,44 | 50,44 | 50,44 | 50,44 | -0,51% | - |
| 01.04.2025 | 50,70 | 50,70 | 50,70 | 50,70 | -0,55% | - |
| 31.03.2025 | 50,98 | 50,98 | 50,98 | 50,98 | -0,04% | - |
| 28.03.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -1,43% | - |
| 27.03.2025 | 51,92 | 51,92 | 51,74 | 51,74 | -1,26% | 2,00 |
| 26.03.2025 | 52,80 | 53,12 | 52,40 | 52,40 | -0,23% | 240,00 |