58,310€
0,60%
Echtzeit-Aktienkurs KONE OYJ B O.N.
Bid:
Ask:
Aktienkurse zur KONE OYJ B O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2026 | 57,58 | 57,58 | 57,58 | 57,58 | -0,66% | - |
| 12.11.2026 | 57,50 | 57,96 | 57,50 | 57,96 | 0,73% | 35,00 |
| 11.11.2026 | 57,96 | 57,96 | 57,54 | 57,54 | -0,69% | 10,00 |
| 10.11.2026 | 58,20 | 58,20 | 57,94 | 57,94 | -0,31% | - |
| 09.11.2026 | 58,12 | 58,12 | 58,12 | 58,12 | -0,55% | - |
| 06.11.2026 | 58,44 | 58,44 | 58,44 | 58,44 | 0,41% | - |
| 05.11.2026 | 58,20 | 58,20 | 58,20 | 58,20 | 0,10% | - |
| 04.11.2026 | 56,34 | 58,14 | 56,34 | 58,14 | 4,72% | 8,00 |
| 03.11.2026 | 55,52 | 55,52 | 55,52 | 55,52 | 0,36% | - |
| 02.11.2026 | 55,32 | 55,32 | 55,32 | 55,32 | 1,84% | - |
| 30.10.2026 | 54,32 | 54,32 | 54,32 | 54,32 | -0,73% | - |
| 29.10.2026 | 54,46 | 54,72 | 54,46 | 54,72 | -3,25% | 100,00 |
| 28.10.2026 | 56,46 | 56,56 | 56,46 | 56,56 | 0,60% | 2,00 |
| 27.10.2026 | 56,22 | 56,22 | 56,22 | 56,22 | 0,04% | - |
| 26.10.2026 | 56,20 | 56,20 | 56,20 | 56,20 | 1,26% | - |
| 23.10.2026 | 55,50 | 55,50 | 55,50 | 55,50 | 2,66% | - |
| 22.10.2026 | 54,06 | 54,06 | 54,06 | 54,06 | -0,07% | - |
| 21.10.2026 | 54,10 | 54,10 | 54,10 | 54,10 | -0,73% | - |
| 20.10.2026 | 54,66 | 54,66 | 54,50 | 54,50 | -0,69% | 100,00 |
| 19.10.2026 | 54,88 | 54,88 | 54,88 | 54,88 | 0,55% | 192,00 |
| 16.10.2026 | 54,58 | 54,58 | 54,58 | 54,58 | 2,48% | - |
| 15.10.2026 | 52,78 | 53,28 | 52,78 | 53,26 | -1,19% | 120,00 |
| 14.10.2026 | 53,72 | 53,90 | 53,72 | 53,90 | -0,15% | 2,00 |
| 13.10.2026 | 53,22 | 53,98 | 53,22 | 53,98 | 1,28% | 325,00 |
| 12.10.2026 | 53,08 | 53,30 | 53,08 | 53,30 | 2,30% | 1,00 |
| 09.10.2026 | 52,10 | 52,10 | 52,10 | 52,10 | -0,08% | - |
| 08.10.2026 | 52,14 | 52,14 | 52,14 | 52,14 | -0,72% | - |
| 07.10.2026 | 52,50 | 52,52 | 52,50 | 52,52 | 3,47% | 10,00 |
| 06.10.2026 | 50,76 | 50,76 | 50,76 | 50,76 | 0,16% | - |
| 05.10.2026 | 50,88 | 50,88 | 50,68 | 50,68 | -1,17% | 20,00 |
| 02.10.2026 | 50,40 | 51,28 | 50,40 | 51,28 | 0,20% | 485,00 |
| 01.10.2026 | 51,18 | 51,18 | 51,18 | 51,18 | -2,33% | - |
| 30.09.2026 | 52,32 | 52,40 | 52,32 | 52,40 | 1,20% | 1,00 |
| 29.09.2026 | 51,78 | 51,78 | 51,78 | 51,78 | 0,08% | - |
| 28.09.2026 | 51,52 | 51,74 | 51,52 | 51,74 | 0,70% | 10,00 |
| 25.09.2026 | 51,38 | 51,38 | 51,38 | 51,38 | 0,35% | - |
| 24.09.2026 | 51,20 | 51,20 | 51,20 | 51,20 | -0,74% | - |
| 23.09.2026 | 52,38 | 52,38 | 51,58 | 51,58 | 1,66% | 200,00 |
| 22.09.2026 | 50,74 | 50,74 | 50,74 | 50,74 | -0,39% | - |
| 21.09.2026 | 50,52 | 50,94 | 50,52 | 50,94 | 1,23% | 1,00 |
| 18.09.2026 | 50,32 | 50,32 | 50,32 | 50,32 | 0,44% | - |
| 17.09.2026 | 50,10 | 50,10 | 50,10 | 50,10 | -0,16% | - |
| 16.09.2026 | 50,18 | 50,18 | 50,18 | 50,18 | -0,20% | - |
| 15.09.2026 | 49,90 | 50,28 | 49,90 | 50,28 | 1,68% | 2,00 |
| 14.09.2026 | 49,45 | 49,45 | 49,45 | 49,45 | -0,52% | - |
| 11.09.2026 | 49,71 | 49,71 | 49,71 | 49,71 | -0,04% | - |
| 10.09.2026 | 49,79 | 49,81 | 49,73 | 49,73 | -0,54% | 302,00 |
| 09.09.2026 | 50,44 | 50,64 | 50,00 | 50,00 | -1,54% | 195,00 |
| 08.09.2026 | 50,78 | 50,78 | 50,78 | 50,78 | -0,43% | - |
| 07.09.2026 | 51,38 | 51,38 | 51,00 | 51,00 | -0,70% | 500,00 |
| 04.09.2026 | 51,52 | 51,52 | 51,36 | 51,36 | -0,62% | 1,00 |
| 03.09.2026 | 51,42 | 51,68 | 51,42 | 51,68 | 0,47% | 78,00 |
| 02.09.2026 | 51,44 | 51,44 | 51,44 | 51,44 | -2,50% | - |
| 01.09.2026 | 52,76 | 52,76 | 52,76 | 52,76 | 1,31% | - |
| 31.08.2026 | 52,16 | 52,16 | 52,08 | 52,08 | -0,46% | 16,00 |
| 28.08.2026 | 53,08 | 53,08 | 52,32 | 52,32 | -1,65% | 1,00 |
| 27.08.2026 | 53,08 | 53,20 | 53,08 | 53,20 | 0,99% | 10,00 |
| 26.08.2026 | 52,68 | 52,68 | 52,68 | 52,68 | 0,15% | - |
| 25.08.2026 | 52,08 | 52,60 | 52,08 | 52,60 | 1,19% | 15,00 |
| 24.08.2026 | 51,96 | 52,04 | 51,96 | 51,98 | -0,04% | 410,00 |
| 21.08.2026 | 50,66 | 52,00 | 50,66 | 52,00 | 4,31% | 50,00 |
| 20.08.2026 | 49,85 | 49,85 | 49,85 | 49,85 | 0,50% | - |
| 19.08.2026 | 49,40 | 49,60 | 49,40 | 49,60 | -0,26% | 9,00 |
| 18.08.2026 | 49,67 | 49,73 | 49,67 | 49,73 | -0,28% | 3,00 |
| 17.08.2026 | 49,87 | 49,87 | 49,87 | 49,87 | -0,34% | - |
| 14.08.2026 | 50,22 | 50,44 | 50,04 | 50,04 | -0,87% | 123,00 |
| 13.08.2026 | 50,48 | 50,48 | 50,48 | 50,48 | 0,24% | 1,00 |
| 12.08.2026 | 51,28 | 51,28 | 50,34 | 50,36 | -1,83% | 200,00 |
| 11.08.2026 | 51,30 | 51,30 | 51,30 | 51,30 | -0,23% | - |
| 10.08.2026 | 51,30 | 51,42 | 51,30 | 51,42 | 0,51% | 9,00 |
| 07.08.2026 | 51,16 | 51,16 | 51,16 | 51,16 | -0,62% | - |
| 06.08.2026 | 51,00 | 51,48 | 51,00 | 51,48 | 0,94% | 211,00 |
| 05.08.2026 | 50,84 | 51,00 | 50,84 | 51,00 | 0,55% | 1,00 |
| 04.08.2026 | 50,36 | 50,72 | 50,36 | 50,72 | 0,63% | 143,00 |
| 03.08.2026 | 50,18 | 50,40 | 50,18 | 50,40 | 1,29% | 15,00 |
| 31.07.2026 | 49,56 | 49,76 | 49,56 | 49,76 | -1,15% | 70,00 |
| 30.07.2026 | 50,34 | 50,34 | 50,34 | 50,34 | -1,10% | - |
| 29.07.2026 | 50,70 | 50,90 | 50,70 | 50,90 | 2,37% | 400,00 |
| 28.07.2026 | 49,72 | 49,72 | 49,72 | 49,72 | 1,55% | - |
| 27.07.2026 | 48,96 | 48,96 | 48,96 | 48,96 | 1,43% | - |
| 24.07.2026 | 47,53 | 48,30 | 47,53 | 48,27 | 1,13% | 235,00 |
| 23.07.2026 | 46,90 | 48,14 | 46,90 | 47,73 | 2,89% | 21,00 |
| 22.07.2026 | 48,02 | 48,02 | 46,37 | 46,39 | -4,15% | 242,00 |
| 21.07.2026 | 49,02 | 49,02 | 48,32 | 48,40 | -0,92% | 33,00 |
| 20.07.2026 | 49,17 | 49,17 | 48,85 | 48,85 | -0,57% | 34,00 |
| 17.07.2026 | 49,13 | 49,13 | 49,13 | 49,13 | 1,15% | - |
| 16.07.2026 | 48,57 | 48,57 | 48,57 | 48,57 | -1,28% | - |
| 15.07.2026 | 49,20 | 49,20 | 49,20 | 49,20 | -0,69% | - |
| 14.07.2026 | 49,45 | 49,54 | 49,00 | 49,54 | -0,20% | 270,00 |
| 13.07.2026 | 49,13 | 49,66 | 49,13 | 49,64 | -0,06% | 37,00 |
| 10.07.2026 | 49,13 | 49,67 | 49,13 | 49,67 | 0,24% | 50,00 |
| 09.07.2026 | 50,42 | 50,42 | 49,55 | 49,55 | -0,90% | 10,00 |
| 08.07.2026 | 50,32 | 50,32 | 50,00 | 50,00 | -1,07% | 20,00 |
| 07.07.2026 | 50,54 | 50,54 | 50,54 | 50,54 | -1,02% | - |
| 06.07.2026 | 51,06 | 51,06 | 51,06 | 51,06 | 0,04% | 42,00 |
| 03.07.2026 | 50,98 | 51,04 | 50,98 | 51,04 | 2,00% | 3,00 |
| 02.07.2026 | 50,04 | 50,04 | 50,04 | 50,04 | 0,26% | - |
| 01.07.2026 | 49,65 | 49,91 | 49,65 | 49,91 | 0,38% | 1,00 |
| 30.06.2026 | 49,49 | 49,72 | 49,49 | 49,72 | 0,51% | 163,00 |
| 29.06.2026 | 49,56 | 49,56 | 49,47 | 49,47 | 0,43% | 14,00 |