46,945€
0,31%
Echtzeit-Aktienkurs KONE Corp. (New)
Bid:
Ask:
Aktienkurse zur KONE Corp. (New) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 46,80 | 47,24 | 46,52 | 46,93 | 0,27% | - |
| 19.12.2024 | 47,19 | 47,48 | 46,65 | 46,80 | -0,83% | - |
| 18.12.2024 | 47,88 | 48,04 | 47,07 | 47,19 | -1,40% | 2,00 |
| 17.12.2024 | 48,33 | 48,33 | 47,72 | 47,86 | -0,96% | - |
| 16.12.2024 | 48,24 | 48,45 | 47,86 | 48,33 | 0,13% | - |
| 13.12.2024 | 49,01 | 49,11 | 48,04 | 48,26 | -1,52% | - |
| 12.12.2024 | 49,14 | 49,54 | 48,77 | 49,01 | -0,27% | - |
| 11.12.2024 | 48,83 | 49,21 | 48,62 | 49,14 | 0,65% | - |
| 10.12.2024 | 49,14 | 49,33 | 48,79 | 48,83 | -0,69% | - |
| 09.12.2024 | 49,34 | 50,12 | 48,59 | 49,17 | -0,30% | - |
| 06.12.2024 | 49,42 | 49,97 | 48,80 | 49,32 | -0,21% | 500,00 |
| 05.12.2024 | 49,98 | 50,16 | 49,40 | 49,42 | -1,08% | 46,00 |
| 04.12.2024 | 50,13 | 50,47 | 49,85 | 49,96 | -0,38% | - |
| 03.12.2024 | 49,87 | 50,35 | 49,75 | 50,15 | 0,56% | - |
| 02.12.2024 | 48,83 | 49,93 | 48,49 | 49,87 | 1,92% | - |
| 29.11.2024 | 48,68 | 49,09 | 47,88 | 48,93 | 0,52% | - |
| 28.11.2024 | 48,61 | 49,01 | 48,59 | 48,68 | 0,13% | 50,00 |
| 27.11.2024 | 47,89 | 48,63 | 47,74 | 48,61 | 1,50% | 6,00 |
| 26.11.2024 | 48,31 | 48,53 | 47,71 | 47,89 | -1,12% | 650,00 |
| 25.11.2024 | 49,20 | 49,20 | 48,20 | 48,43 | -1,46% | 100,00 |
| 22.11.2024 | 48,59 | 49,23 | 48,27 | 49,15 | 1,15% | - |
| 21.11.2024 | 48,74 | 48,96 | 48,30 | 48,59 | -0,31% | - |
| 20.11.2024 | 48,77 | 49,24 | 48,60 | 48,74 | 0,09% | 145,00 |
| 19.11.2024 | 48,76 | 49,08 | 48,40 | 48,70 | -0,13% | - |
| 18.11.2024 | 49,12 | 49,29 | 48,55 | 48,76 | -0,73% | - |
| 15.11.2024 | 49,11 | 49,40 | 48,85 | 49,12 | 0,02% | 6,00 |
| 14.11.2024 | 49,74 | 49,82 | 49,07 | 49,11 | -1,26% | - |
| 13.11.2024 | 49,36 | 49,83 | 49,04 | 49,74 | 0,83% | - |
| 12.11.2024 | 49,98 | 49,99 | 48,96 | 49,33 | -1,35% | 20,00 |
| 11.11.2024 | 49,84 | 50,34 | 49,84 | 50,00 | 0,47% | - |
| 08.11.2024 | 51,19 | 51,22 | 49,62 | 49,77 | -2,84% | 120,00 |
| 07.11.2024 | 49,91 | 51,33 | 49,83 | 51,22 | 2,54% | - |
| 06.11.2024 | 50,75 | 51,53 | 49,73 | 49,95 | -2,12% | - |
| 05.11.2024 | 50,25 | 51,11 | 50,21 | 51,03 | 1,49% | - |
| 04.11.2024 | 50,11 | 50,81 | 50,08 | 50,28 | 0,46% | - |
| 01.11.2024 | 50,21 | 50,85 | 50,03 | 50,05 | -0,38% | 2,00 |
| 31.10.2024 | 50,37 | 50,52 | 49,98 | 50,24 | -0,18% | 11,00 |
| 30.10.2024 | 52,11 | 52,11 | 50,33 | 50,33 | -3,34% | - |
| 29.10.2024 | 51,62 | 52,43 | 51,46 | 52,07 | 0,87% | 250,00 |
| 28.10.2024 | 51,16 | 51,75 | 51,14 | 51,62 | 1,10% | 100,00 |
| 25.10.2024 | 51,09 | 51,71 | 50,82 | 51,06 | -0,29% | 16,00 |
| 24.10.2024 | 51,77 | 52,09 | 49,97 | 51,21 | -1,12% | 281,00 |
| 23.10.2024 | 52,46 | 52,46 | 51,59 | 51,79 | -1,16% | - |
| 22.10.2024 | 52,57 | 52,77 | 52,05 | 52,40 | -0,42% | - |
| 21.10.2024 | 52,96 | 53,32 | 52,55 | 52,62 | -0,70% | - |
| 18.10.2024 | 51,96 | 53,03 | 51,83 | 52,99 | 1,92% | - |
| 17.10.2024 | 51,55 | 52,27 | 51,16 | 51,99 | 0,81% | - |
| 16.10.2024 | 51,05 | 52,03 | 50,87 | 51,57 | 0,94% | - |
| 15.10.2024 | 52,47 | 52,47 | 50,96 | 51,09 | -2,54% | 6,00 |
| 14.10.2024 | 51,56 | 52,45 | 51,51 | 52,42 | 1,57% | - |
| 11.10.2024 | 51,58 | 51,74 | 51,31 | 51,61 | 0,06% | 35,00 |
| 10.10.2024 | 51,98 | 52,70 | 51,40 | 51,58 | -0,77% | - |
| 09.10.2024 | 52,02 | 52,29 | 51,64 | 51,98 | 0,00% | - |
| 08.10.2024 | 52,38 | 52,38 | 51,05 | 51,98 | -0,97% | - |
| 07.10.2024 | 52,29 | 52,79 | 52,16 | 52,49 | 0,38% | 380,00 |
| 04.10.2024 | 52,42 | 52,61 | 51,90 | 52,29 | -0,15% | 2,00 |
| 03.10.2024 | 53,79 | 53,86 | 52,34 | 52,37 | -2,95% | - |
| 02.10.2024 | 53,68 | 54,22 | 53,26 | 53,96 | 0,52% | - |
| 01.10.2024 | 53,75 | 54,25 | 53,05 | 53,68 | -0,13% | 10,00 |
| 30.09.2024 | 53,62 | 54,79 | 53,43 | 53,75 | 0,43% | 878,00 |
| 27.09.2024 | 53,23 | 54,00 | 52,99 | 53,52 | 0,54% | - |
| 26.09.2024 | 51,74 | 53,93 | 51,74 | 53,23 | 2,82% | 112,00 |
| 25.09.2024 | 50,80 | 51,83 | 50,51 | 51,77 | 1,91% | 55,00 |
| 24.09.2024 | 49,40 | 50,92 | 49,40 | 50,80 | 2,91% | - |
| 23.09.2024 | 48,60 | 49,56 | 48,49 | 49,37 | 1,77% | - |
| 20.09.2024 | 48,77 | 49,43 | 48,07 | 48,51 | -0,57% | - |
| 19.09.2024 | 50,44 | 51,01 | 47,90 | 48,79 | -2,99% | - |
| 18.09.2024 | 49,81 | 50,74 | 49,65 | 50,29 | 0,96% | - |
| 17.09.2024 | 50,04 | 50,15 | 49,04 | 49,81 | -0,39% | 50,00 |
| 16.09.2024 | 50,41 | 50,41 | 49,68 | 50,01 | -0,72% | - |
| 13.09.2024 | 49,91 | 50,53 | 49,80 | 50,37 | 0,96% | - |
| 12.09.2024 | 49,37 | 49,99 | 49,32 | 49,89 | 0,95% | - |
| 11.09.2024 | 48,68 | 49,45 | 48,62 | 49,42 | 1,36% | - |
| 10.09.2024 | 48,87 | 49,38 | 48,37 | 48,76 | -0,34% | - |
| 09.09.2024 | 48,60 | 49,06 | 48,57 | 48,92 | 1,02% | - |
| 06.09.2024 | 48,56 | 48,93 | 48,17 | 48,43 | -0,32% | - |
| 05.09.2024 | 48,85 | 48,94 | 48,51 | 48,58 | -0,50% | - |
| 04.09.2024 | 49,32 | 49,35 | 48,71 | 48,83 | -1,04% | 1.030,00 |
| 03.09.2024 | 49,23 | 49,79 | 49,09 | 49,34 | 0,22% | - |
| 02.09.2024 | 48,85 | 49,29 | 48,32 | 49,23 | 0,74% | - |
| 30.08.2024 | 48,21 | 48,90 | 48,21 | 48,87 | 1,38% | 2,00 |
| 29.08.2024 | 47,58 | 48,43 | 47,56 | 48,21 | 1,28% | - |
| 28.08.2024 | 47,53 | 47,83 | 47,39 | 47,60 | 0,15% | - |
| 27.08.2024 | 47,72 | 47,75 | 47,00 | 47,53 | -0,35% | - |
| 26.08.2024 | 47,95 | 48,07 | 47,64 | 47,69 | -0,69% | - |
| 23.08.2024 | 47,07 | 48,05 | 47,07 | 48,02 | 2,03% | 30,00 |
| 22.08.2024 | 47,07 | 47,41 | 46,97 | 47,07 | -0,05% | - |
| 21.08.2024 | 46,77 | 47,15 | 46,77 | 47,09 | 0,68% | 10,00 |
| 20.08.2024 | 46,75 | 47,04 | 46,52 | 46,77 | 0,05% | - |
| 19.08.2024 | 46,37 | 46,83 | 46,30 | 46,75 | 0,75% | - |
| 16.08.2024 | 46,00 | 46,45 | 45,95 | 46,40 | 0,80% | - |
| 15.08.2024 | 46,57 | 46,78 | 45,75 | 46,03 | -1,21% | 100,00 |
| 14.08.2024 | 46,49 | 46,74 | 46,36 | 46,59 | 0,23% | - |
| 13.08.2024 | 46,84 | 47,06 | 46,34 | 46,49 | -0,81% | - |
| 12.08.2024 | 46,98 | 47,12 | 46,74 | 46,87 | -0,02% | 300,00 |
| 09.08.2024 | 47,10 | 47,39 | 46,36 | 46,88 | -0,57% | - |
| 08.08.2024 | 46,56 | 47,16 | 46,54 | 47,15 | 1,52% | - |
| 07.08.2024 | 46,24 | 47,10 | 46,24 | 46,44 | 0,50% | - |
| 06.08.2024 | 46,37 | 46,90 | 45,80 | 46,21 | -0,50% | - |
| 05.08.2024 | 46,92 | 46,94 | 45,66 | 46,44 | -1,70% | - |