52,040€
2,28%
Echtzeit-Aktienkurs KONE Corp. (New)
Bid:
Ask:
Aktienkurse zur KONE Corp. (New) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.10.2024 | 52,30 | 52,30 | 52,00 | 52,00 | -2,69% | 2,00 |
| 03.10.2024 | 53,44 | 53,44 | 53,44 | 53,44 | 0,00% | - |
| 02.10.2024 | 53,44 | 53,44 | 53,44 | 53,44 | 0,23% | - |
| 01.10.2024 | 53,58 | 53,72 | 53,32 | 53,32 | -1,33% | 560,00 |
| 30.09.2024 | 53,58 | 54,60 | 53,58 | 54,04 | 0,93% | 1.740,00 |
| 27.09.2024 | 53,16 | 53,54 | 53,16 | 53,54 | 0,45% | 95,00 |
| 26.09.2024 | 52,06 | 53,30 | 52,06 | 53,30 | 3,82% | 500,00 |
| 25.09.2024 | 50,40 | 51,34 | 50,40 | 51,34 | 0,98% | 40,00 |
| 24.09.2024 | 49,33 | 50,84 | 49,33 | 50,84 | 4,95% | 1.100,00 |
| 23.09.2024 | 48,44 | 48,44 | 48,44 | 48,44 | -0,16% | - |
| 20.09.2024 | 48,52 | 48,52 | 48,52 | 48,52 | -0,33% | - |
| 19.09.2024 | 50,24 | 50,24 | 48,68 | 48,68 | -2,19% | 2,00 |
| 18.09.2024 | 49,77 | 49,77 | 49,77 | 49,77 | -0,02% | - |
| 17.09.2024 | 49,78 | 49,78 | 49,78 | 49,78 | -0,30% | - |
| 16.09.2024 | 50,44 | 50,44 | 49,93 | 49,93 | -0,34% | 31,00 |
| 13.09.2024 | 49,74 | 50,10 | 49,74 | 50,10 | 1,56% | 65,00 |
| 12.09.2024 | 49,33 | 49,33 | 49,33 | 49,33 | 0,04% | - |
| 11.09.2024 | 48,47 | 49,31 | 48,47 | 49,31 | 1,27% | 20,00 |
| 10.09.2024 | 48,53 | 48,69 | 48,53 | 48,69 | 0,54% | 24,00 |
| 09.09.2024 | 48,43 | 48,43 | 48,43 | 48,43 | -0,78% | - |
| 06.09.2024 | 48,41 | 48,81 | 48,41 | 48,81 | 0,02% | 90,00 |
| 05.09.2024 | 48,64 | 48,80 | 48,64 | 48,80 | -0,47% | 2,00 |
| 04.09.2024 | 48,86 | 49,03 | 48,86 | 49,03 | 0,29% | 350,00 |
| 03.09.2024 | 48,89 | 48,89 | 48,89 | 48,89 | -0,22% | - |
| 02.09.2024 | 48,60 | 49,00 | 48,60 | 49,00 | 1,03% | 80,00 |
| 30.08.2024 | 48,06 | 48,62 | 48,06 | 48,50 | 2,23% | 154,00 |
| 29.08.2024 | 47,44 | 47,44 | 47,44 | 47,44 | 0,19% | - |
| 28.08.2024 | 47,35 | 47,35 | 47,35 | 47,35 | -0,25% | - |
| 27.08.2024 | 47,53 | 47,53 | 47,47 | 47,47 | -0,67% | 12,00 |
| 26.08.2024 | 47,81 | 47,81 | 47,69 | 47,79 | -0,44% | 85,00 |
| 23.08.2024 | 47,03 | 48,00 | 47,03 | 48,00 | 1,27% | 177,00 |
| 22.08.2024 | 46,83 | 47,40 | 46,83 | 47,40 | 0,87% | 37,00 |
| 21.08.2024 | 46,72 | 46,99 | 46,72 | 46,99 | 0,73% | 3,00 |
| 20.08.2024 | 46,48 | 46,65 | 46,48 | 46,65 | 0,00% | 250,00 |
| 19.08.2024 | 46,06 | 46,65 | 46,06 | 46,65 | 1,81% | 8,00 |
| 16.08.2024 | 45,82 | 45,82 | 45,82 | 45,82 | -1,29% | - |
| 15.08.2024 | 46,42 | 46,42 | 46,42 | 46,42 | 0,32% | - |
| 14.08.2024 | 46,27 | 46,27 | 46,27 | 46,27 | -1,24% | - |
| 13.08.2024 | 46,59 | 46,85 | 46,59 | 46,85 | 0,30% | 82,00 |
| 12.08.2024 | 46,71 | 46,71 | 46,71 | 46,71 | -0,04% | - |
| 09.08.2024 | 46,73 | 46,73 | 46,73 | 46,73 | -0,49% | - |
| 08.08.2024 | 46,52 | 46,96 | 46,52 | 46,96 | 1,43% | 38,00 |
| 07.08.2024 | 46,30 | 46,30 | 46,30 | 46,30 | 0,02% | - |
| 06.08.2024 | 46,54 | 46,54 | 46,29 | 46,29 | 0,81% | 21,00 |
| 05.08.2024 | 46,07 | 46,49 | 45,70 | 45,92 | -1,94% | 663,00 |
| 02.08.2024 | 46,36 | 46,83 | 46,36 | 46,83 | 0,30% | 2,00 |
| 01.08.2024 | 47,09 | 47,09 | 46,69 | 46,69 | -0,72% | 341,00 |
| 31.07.2024 | 47,03 | 47,03 | 47,03 | 47,03 | -0,28% | - |
| 30.07.2024 | 46,23 | 47,16 | 46,23 | 47,16 | 1,31% | 115,00 |
| 29.07.2024 | 46,14 | 46,55 | 46,14 | 46,55 | 2,15% | 40,00 |
| 26.07.2024 | 45,57 | 45,57 | 45,57 | 45,57 | -0,46% | - |
| 25.07.2024 | 44,93 | 45,78 | 44,93 | 45,78 | 0,35% | 180,00 |
| 24.07.2024 | 45,93 | 45,93 | 45,62 | 45,62 | -2,31% | 128,00 |
| 23.07.2024 | 46,70 | 46,70 | 46,70 | 46,70 | -0,45% | - |
| 22.07.2024 | 46,91 | 46,91 | 46,91 | 46,91 | -0,82% | - |
| 19.07.2024 | 47,25 | 47,32 | 47,25 | 47,30 | -0,34% | 105,00 |
| 18.07.2024 | 46,96 | 47,46 | 46,96 | 47,46 | 2,37% | 210,00 |
| 17.07.2024 | 46,36 | 46,36 | 46,36 | 46,36 | -0,32% | - |
| 16.07.2024 | 46,51 | 46,51 | 46,51 | 46,51 | -1,61% | - |
| 15.07.2024 | 47,27 | 47,27 | 47,27 | 47,27 | 0,08% | - |
| 12.07.2024 | 47,07 | 47,23 | 47,06 | 47,23 | 0,36% | 2.100,00 |
| 11.07.2024 | 46,50 | 47,06 | 46,50 | 47,06 | 1,91% | 50,00 |
| 10.07.2024 | 46,38 | 46,38 | 46,18 | 46,18 | -0,82% | 2,00 |
| 09.07.2024 | 46,56 | 46,56 | 46,56 | 46,56 | -0,94% | - |
| 08.07.2024 | 47,00 | 47,00 | 47,00 | 47,00 | -0,49% | - |
| 05.07.2024 | 47,23 | 47,23 | 47,23 | 47,23 | -0,53% | - |
| 04.07.2024 | 47,28 | 47,48 | 47,28 | 47,48 | 2,17% | 400,00 |
| 03.07.2024 | 46,47 | 46,47 | 46,47 | 46,47 | 1,11% | - |
| 02.07.2024 | 45,96 | 45,96 | 45,96 | 45,96 | -0,93% | - |
| 01.07.2024 | 46,50 | 46,50 | 46,39 | 46,39 | 0,80% | 4,00 |
| 28.06.2024 | 46,02 | 46,02 | 46,02 | 46,02 | 0,41% | - |
| 27.06.2024 | 45,83 | 45,83 | 45,83 | 45,83 | -0,80% | - |
| 26.06.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 0,11% | - |
| 25.06.2024 | 46,80 | 46,80 | 46,15 | 46,15 | -0,19% | 110,00 |
| 24.06.2024 | 46,24 | 46,24 | 46,24 | 46,24 | -0,19% | - |
| 21.06.2024 | 46,33 | 46,33 | 46,33 | 46,33 | -0,11% | - |
| 20.06.2024 | 46,00 | 46,38 | 46,00 | 46,38 | 0,13% | 52,00 |
| 19.06.2024 | 46,32 | 46,32 | 46,32 | 46,32 | -0,69% | - |
| 18.06.2024 | 47,22 | 47,22 | 46,64 | 46,64 | 0,43% | 500,00 |
| 17.06.2024 | 47,17 | 47,17 | 46,44 | 46,44 | -1,11% | 61,00 |
| 14.06.2024 | 46,96 | 46,96 | 46,96 | 46,96 | -0,17% | - |
| 13.06.2024 | 47,04 | 47,04 | 47,04 | 47,04 | 0,51% | - |
| 12.06.2024 | 46,80 | 46,80 | 46,80 | 46,80 | -0,11% | - |
| 11.06.2024 | 46,85 | 46,85 | 46,85 | 46,85 | 0,24% | - |
| 10.06.2024 | 46,74 | 46,74 | 46,74 | 46,74 | -0,47% | - |
| 07.06.2024 | 46,78 | 46,96 | 46,78 | 46,96 | -0,04% | 110,00 |
| 06.06.2024 | 47,45 | 47,45 | 46,98 | 46,98 | -1,24% | 10,00 |
| 05.06.2024 | 47,35 | 47,67 | 47,35 | 47,57 | 1,21% | 251,00 |
| 04.06.2024 | 47,13 | 47,47 | 47,00 | 47,00 | -1,86% | 95,00 |
| 03.06.2024 | 47,10 | 47,89 | 47,10 | 47,89 | 0,95% | 36,00 |
| 31.05.2024 | 47,29 | 47,44 | 47,29 | 47,44 | 0,00% | 250,00 |