62,190€
0,21%
Echtzeit-Aktienkurs KONE Corp. (New)
Bid:
Ask:
Aktienkurse zur KONE Corp. (New) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2026 | 62,12 | 62,13 | 62,06 | 62,12 | 0,10% | - |
| 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 |
| 28.10.2025 | 58,81 | 58,90 | 58,11 | 58,51 | -0,61% | - |
| 27.10.2025 | 58,33 | 58,91 | 58,33 | 58,87 | 0,75% | - |
| 24.10.2025 | 58,75 | 58,98 | 57,43 | 58,43 | -0,60% | - |
| 23.10.2025 | 57,85 | 59,96 | 57,49 | 58,78 | 2,10% | - |
| 22.10.2025 | 56,57 | 58,05 | 56,49 | 57,57 | 1,66% | - |
| 21.10.2025 | 56,48 | 56,92 | 56,31 | 56,63 | 0,27% | - |
| 20.10.2025 | 56,33 | 56,51 | 55,59 | 56,48 | 0,70% | - |
| 17.10.2025 | 56,67 | 56,84 | 55,79 | 56,09 | -1,34% | 1,00 |
| 16.10.2025 | 56,20 | 57,09 | 55,97 | 56,85 | 1,25% | - |
| 15.10.2025 | 56,31 | 56,63 | 55,59 | 56,15 | -0,12% | - |
| 14.10.2025 | 56,05 | 56,48 | 55,60 | 56,22 | 0,09% | - |
| 13.10.2025 | 56,27 | 56,93 | 55,76 | 56,17 | -0,32% | - |
| 10.10.2025 | 57,15 | 57,51 | 56,29 | 56,35 | -1,78% | - |
| 09.10.2025 | 57,38 | 57,65 | 57,03 | 57,37 | 0,07% | - |
| 08.10.2025 | 56,95 | 57,46 | 56,95 | 57,33 | 0,70% | - |
| 07.10.2025 | 56,25 | 57,49 | 56,12 | 56,93 | 1,21% | - |
| 06.10.2025 | 57,96 | 58,03 | 55,99 | 56,25 | -3,03% | - |
| 03.10.2025 | 57,65 | 58,05 | 57,47 | 58,01 | 0,62% | - |
| 02.10.2025 | 57,81 | 57,99 | 56,79 | 57,65 | -0,28% | - |
| 01.10.2025 | 58,03 | 58,03 | 57,17 | 57,81 | -0,55% | - |
| 30.09.2025 | 57,75 | 58,18 | 57,47 | 58,13 | 0,69% | - |
| 29.09.2025 | 58,19 | 58,33 | 57,69 | 57,73 | -0,41% | - |
| 26.09.2025 | 57,16 | 58,41 | 57,07 | 57,97 | 1,36% | 69,00 |
| 25.09.2025 | 56,70 | 57,29 | 56,57 | 57,19 | 0,90% | - |
| 24.09.2025 | 56,31 | 57,11 | 56,28 | 56,68 | 0,28% | 24,00 |
| 23.09.2025 | 56,47 | 56,65 | 56,03 | 56,52 | -0,34% | - |
| 22.09.2025 | 56,49 | 57,09 | 56,27 | 56,71 | 0,43% | - |
| 19.09.2025 | 56,51 | 56,68 | 56,03 | 56,47 | -0,11% | - |
| 18.09.2025 | 56,08 | 58,51 | 55,67 | 56,53 | 0,87% | 554,00 |
| 17.09.2025 | 55,94 | 56,43 | 55,79 | 56,04 | 0,20% | - |
| 16.09.2025 | 56,69 | 56,77 | 55,33 | 55,93 | -1,24% | 1,00 |
| 15.09.2025 | 57,31 | 57,55 | 56,15 | 56,63 | -1,43% | 90,00 |
| 12.09.2025 | 57,45 | 57,91 | 57,31 | 57,45 | 0,88% | - |
| 11.09.2025 | 57,01 | 57,05 | 56,95 | 56,95 | -0,21% | - |
| 10.09.2025 | 56,85 | 57,25 | 56,59 | 57,07 | 0,46% | - |
| 09.09.2025 | 56,19 | 56,83 | 56,03 | 56,81 | 1,14% | 80,00 |
| 08.09.2025 | 55,87 | 56,23 | 55,29 | 56,17 | 0,65% | - |
| 05.09.2025 | 55,09 | 55,87 | 55,09 | 55,81 | 1,31% | - |
| 04.09.2025 | 54,69 | 55,33 | 54,55 | 55,09 | 0,81% | 9,00 |
| 03.09.2025 | 54,09 | 54,67 | 53,75 | 54,65 | 1,07% | - |
| 02.09.2025 | 54,33 | 54,64 | 53,71 | 54,07 | -0,62% | - |
| 01.09.2025 | 53,75 | 54,47 | 53,69 | 54,41 | 1,19% | - |
| 29.08.2025 | 53,29 | 53,79 | 53,01 | 53,77 | 0,79% | - |
| 28.08.2025 | 53,71 | 53,83 | 52,83 | 53,35 | -0,60% | - |
| 27.08.2025 | 53,81 | 53,85 | 53,10 | 53,67 | -0,22% | - |
| 26.08.2025 | 54,09 | 54,23 | 53,55 | 53,79 | -0,55% | - |
| 25.08.2025 | 53,93 | 54,87 | 53,75 | 54,09 | 0,30% | - |
| 22.08.2025 | 53,73 | 54,14 | 53,33 | 53,93 | 0,37% | - |
| 21.08.2025 | 53,79 | 53,99 | 53,49 | 53,73 | -0,19% | - |