55,280€
-0,47%
Echtzeit-Aktienkurs KONE Corp. (New)
Bid:
Ask:
Aktienkurse zur KONE Corp. (New) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2026 | 54,87 | 55,31 | 54,83 | 55,31 | -0,41% | - |
| 23.03.2026 | 54,17 | 55,92 | 53,26 | 55,54 | 2,15% | - |
| 20.03.2026 | 55,23 | 55,36 | 54,01 | 54,37 | -1,56% | - |
| 19.03.2026 | 56,31 | 56,37 | 54,29 | 55,23 | -1,85% | - |
| 18.03.2026 | 57,78 | 58,22 | 56,21 | 56,27 | -2,22% | 1,00 |
| 17.03.2026 | 55,27 | 58,25 | 55,06 | 57,55 | 2,42% | 101,00 |
| 16.03.2026 | 56,14 | 56,63 | 55,45 | 56,19 | 0,90% | 3.000,00 |
| 13.03.2026 | 56,17 | 56,28 | 55,50 | 55,69 | -0,82% | - |
| 12.03.2026 | 56,09 | 56,44 | 55,41 | 56,15 | 0,07% | - |
| 11.03.2026 | 56,41 | 56,57 | 55,92 | 56,11 | -0,50% | - |
| 10.03.2026 | 57,47 | 57,87 | 56,30 | 56,39 | -2,05% | 3,00 |
| 09.03.2026 | 57,37 | 57,87 | 56,15 | 57,57 | -1,17% | - |
| 06.03.2026 | 58,89 | 58,91 | 57,53 | 58,25 | -3,42% | - |
| 05.03.2026 | 60,85 | 60,97 | 59,81 | 60,31 | -0,92% | - |
| 04.03.2026 | 61,39 | 61,65 | 60,47 | 60,87 | -0,98% | - |
| 03.03.2026 | 63,30 | 63,30 | 60,79 | 61,47 | -3,68% | - |
| 02.03.2026 | 63,23 | 64,14 | 62,39 | 63,82 | 0,19% | 2,00 |
| 27.02.2026 | 62,71 | 64,42 | 62,70 | 63,70 | 0,55% | 90,00 |
| 26.02.2026 | 62,57 | 63,49 | 62,45 | 63,35 | 0,91% | - |
| 25.02.2026 | 63,99 | 64,09 | 62,52 | 62,78 | -1,89% | - |
| 24.02.2026 | 63,47 | 64,41 | 62,93 | 63,99 | 0,88% | - |
| 23.02.2026 | 62,80 | 63,59 | 62,20 | 63,43 | 1,10% | 130,00 |
| 20.02.2026 | 62,99 | 63,43 | 62,38 | 62,74 | -0,02% | - |
| 19.02.2026 | 63,71 | 63,91 | 62,46 | 62,75 | -1,54% | - |
| 18.02.2026 | 63,89 | 64,25 | 63,29 | 63,73 | 0,02% | - |
| 17.02.2026 | 62,11 | 63,77 | 61,73 | 63,72 | 2,56% | 453,00 |
| 16.02.2026 | 60,37 | 62,16 | 60,37 | 62,13 | 2,73% | 2,00 |
| 13.02.2026 | 58,87 | 60,75 | 58,75 | 60,48 | 2,42% | - |
| 12.02.2026 | 59,81 | 59,87 | 58,77 | 59,05 | -0,81% | - |
| 11.02.2026 | 59,80 | 59,82 | 58,27 | 59,53 | -0,57% | 18,00 |
| 10.02.2026 | 59,38 | 59,97 | 59,20 | 59,87 | 0,83% | 2,00 |
| 09.02.2026 | 60,15 | 60,25 | 58,70 | 59,38 | -0,93% | - |
| 06.02.2026 | 63,70 | 63,72 | 59,58 | 59,94 | -5,86% | 246,00 |
| 05.02.2026 | 62,92 | 63,83 | 62,77 | 63,67 | 1,26% | - |
| 04.02.2026 | 62,53 | 63,10 | 62,36 | 62,88 | 0,91% | 196,00 |
| 03.02.2026 | 61,55 | 62,69 | 61,39 | 62,31 | 1,40% | 50,00 |
| 02.02.2026 | 60,27 | 61,64 | 59,84 | 61,45 | 1,30% | - |
| 30.01.2026 | 61,32 | 61,32 | 60,35 | 60,66 | -0,79% | - |
| 29.01.2026 | 60,68 | 61,26 | 60,33 | 61,14 | 0,46% | 84,00 |
| 28.01.2026 | 61,65 | 62,18 | 60,00 | 60,86 | -1,36% | - |
| 27.01.2026 | 61,77 | 62,59 | 61,69 | 61,70 | -0,24% | - |
| 26.01.2026 | 62,21 | 62,36 | 61,34 | 61,85 | -0,58% | 1.210,00 |
| 23.01.2026 | 62,82 | 62,93 | 62,20 | 62,21 | -0,91% | - |
| 22.01.2026 | 62,38 | 63,00 | 61,91 | 62,78 | 0,53% | - |
| 21.01.2026 | 61,35 | 62,60 | 60,95 | 62,45 | 1,56% | 257,00 |
| 20.01.2026 | 62,41 | 62,71 | 61,31 | 61,49 | -1,55% | 500,00 |
| 19.01.2026 | 62,77 | 62,77 | 61,77 | 62,46 | -0,97% | - |
| 16.01.2026 | 62,53 | 63,29 | 62,53 | 63,07 | 0,82% | 100,00 |
| 15.01.2026 | 62,30 | 63,07 | 62,05 | 62,56 | 0,61% | 8,00 |
| 14.01.2026 | 62,12 | 62,48 | 61,83 | 62,18 | 0,19% | - |
| 13.01.2026 | 61,65 | 62,25 | 61,44 | 62,06 | 0,81% | 203,00 |
| 12.01.2026 | 62,29 | 62,29 | 61,23 | 61,56 | -1,20% | - |
| 09.01.2026 | 62,50 | 62,51 | 61,21 | 62,31 | -0,18% | - |
| 08.01.2026 | 62,92 | 63,04 | 61,75 | 62,42 | -0,76% | 15,00 |
| 07.01.2026 | 62,37 | 63,03 | 61,16 | 62,90 | 1,34% | 80,00 |
| 06.01.2026 | 61,74 | 62,11 | 61,59 | 62,07 | 0,57% | 150,00 |
| 05.01.2026 | 61,10 | 61,87 | 60,98 | 61,72 | 0,98% | - |
| 02.01.2026 | 60,63 | 61,12 | 60,32 | 61,12 | 1,44% | - |
| 30.12.2025 | 60,26 | 60,27 | 60,23 | 60,25 | -0,02% | - |
| 29.12.2025 | 60,43 | 60,58 | 59,95 | 60,26 | -0,17% | - |
| 23.12.2025 | 60,30 | 60,81 | 60,23 | 60,36 | 0,12% | 13,00 |
| 22.12.2025 | 60,34 | 60,61 | 60,20 | 60,29 | -0,28% | 50,00 |
| 19.12.2025 | 59,98 | 60,49 | 59,89 | 60,46 | 0,70% | 53,00 |
| 18.12.2025 | 59,05 | 60,20 | 58,96 | 60,04 | 1,68% | - |
| 17.12.2025 | 59,40 | 59,63 | 58,71 | 59,05 | -0,59% | - |
| 16.12.2025 | 59,67 | 60,12 | 59,12 | 59,40 | -0,67% | - |
| 15.12.2025 | 59,55 | 60,23 | 59,30 | 59,80 | 0,52% | 7,00 |
| 12.12.2025 | 59,11 | 60,00 | 58,58 | 59,49 | 0,92% | - |
| 11.12.2025 | 59,11 | 59,11 | 57,89 | 58,95 | 0,20% | - |
| 10.12.2025 | 58,71 | 58,85 | 57,97 | 58,83 | 0,10% | - |
| 09.12.2025 | 59,71 | 59,87 | 58,59 | 58,77 | -1,51% | 210,00 |
| 08.12.2025 | 59,57 | 59,83 | 59,15 | 59,67 | 0,03% | - |
| 05.12.2025 | 59,93 | 60,39 | 59,05 | 59,65 | -0,33% | 33,00 |
| 04.12.2025 | 59,89 | 60,17 | 59,62 | 59,85 | 0,03% | - |
| 03.12.2025 | 59,27 | 59,90 | 59,11 | 59,83 | 0,91% | 226,00 |
| 02.12.2025 | 58,71 | 59,35 | 58,50 | 59,29 | 0,82% | 6,00 |
| 01.12.2025 | 58,47 | 58,83 | 58,16 | 58,81 | 0,27% | - |
| 28.11.2025 | 58,35 | 58,69 | 58,00 | 58,65 | 0,51% | - |
| 27.11.2025 | 58,39 | 58,61 | 58,05 | 58,35 | -0,17% | - |
| 26.11.2025 | 58,17 | 58,57 | 57,73 | 58,45 | 0,76% | - |
| 25.11.2025 | 57,67 | 58,11 | 57,33 | 58,01 | 0,62% | - |
| 24.11.2025 | 57,74 | 58,03 | 57,41 | 57,65 | -0,38% | - |
| 21.11.2025 | 55,85 | 57,94 | 55,85 | 57,87 | 3,69% | - |
| 20.11.2025 | 56,79 | 57,17 | 55,79 | 55,81 | -1,45% | - |
| 19.11.2025 | 57,00 | 57,01 | 56,35 | 56,63 | -0,65% | - |
| 18.11.2025 | 57,35 | 57,51 | 56,69 | 57,00 | -0,68% | - |
| 17.11.2025 | 58,29 | 58,44 | 57,37 | 57,39 | -1,48% | - |
| 14.11.2025 | 58,37 | 58,86 | 58,07 | 58,25 | 0,03% | - |
| 13.11.2025 | 58,77 | 58,89 | 58,15 | 58,23 | -0,68% | - |
| 12.11.2025 | 59,45 | 59,61 | 58,39 | 58,63 | -1,31% | - |
| 11.11.2025 | 58,43 | 59,45 | 57,91 | 59,41 | 1,68% | - |
| 10.11.2025 | 59,24 | 59,45 | 57,75 | 58,43 | -0,53% | 8,00 |
| 07.11.2025 | 58,58 | 58,78 | 58,01 | 58,74 | 0,07% | - |
| 06.11.2025 | 58,32 | 58,97 | 58,18 | 58,70 | 0,38% | - |
| 05.11.2025 | 58,13 | 58,50 | 57,81 | 58,48 | 0,50% | - |
| 04.11.2025 | 57,30 | 58,37 | 56,87 | 58,19 | 1,15% | - |
| 03.11.2025 | 57,97 | 58,07 | 57,17 | 57,53 | -0,76% | - |
| 31.10.2025 | 58,17 | 58,34 | 57,57 | 57,97 | -0,34% | - |
| 30.10.2025 | 58,75 | 58,83 | 58,05 | 58,17 | -0,92% | 9,00 |
| 29.10.2025 | 58,51 | 58,99 | 58,15 | 58,71 | 0,34% | 100,00 |