55,480€
0,60%
Echtzeit-Aktienkurs KONE Corp. (New)
Bid:
Ask:
Aktienkurse zur KONE Corp. (New) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 55,15 | 55,61 | 55,13 | 55,48 | 0,60% | 10,00 |
| 05.06.2025 | 54,63 | 55,81 | 54,58 | 55,15 | 0,91% | - |
| 04.06.2025 | 54,39 | 55,13 | 54,39 | 54,65 | 0,50% | 2,00 |
| 03.06.2025 | 54,73 | 54,77 | 53,89 | 54,38 | -0,75% | - |
| 02.06.2025 | 54,94 | 54,94 | 53,98 | 54,79 | -0,27% | - |
| 30.05.2025 | 55,28 | 55,55 | 54,48 | 54,94 | -0,62% | - |
| 29.05.2025 | 55,57 | 56,30 | 55,04 | 55,28 | -0,45% | - |
| 28.05.2025 | 55,74 | 55,93 | 55,46 | 55,53 | -0,39% | 280,00 |
| 27.05.2025 | 56,30 | 56,31 | 55,55 | 55,75 | -0,96% | - |
| 26.05.2025 | 56,14 | 56,59 | 55,83 | 56,29 | 1,13% | - |
| 23.05.2025 | 56,36 | 56,39 | 54,63 | 55,66 | -1,24% | 2,00 |
| 22.05.2025 | 56,65 | 56,93 | 55,97 | 56,36 | -0,44% | - |
| 21.05.2025 | 56,61 | 57,12 | 56,29 | 56,61 | -0,05% | - |
| 20.05.2025 | 56,23 | 56,73 | 55,91 | 56,64 | 0,64% | - |
| 19.05.2025 | 56,32 | 56,32 | 55,41 | 56,28 | -0,09% | 90,00 |
| 16.05.2025 | 55,57 | 56,34 | 55,52 | 56,33 | 1,29% | 121,00 |
| 15.05.2025 | 54,83 | 55,65 | 54,58 | 55,61 | 1,40% | 2,00 |
| 14.05.2025 | 54,70 | 55,27 | 54,62 | 54,84 | 0,26% | - |
| 13.05.2025 | 54,82 | 55,08 | 54,34 | 54,70 | -0,11% | - |
| 12.05.2025 | 54,26 | 55,25 | 54,20 | 54,76 | 0,96% | - |
| 09.05.2025 | 53,60 | 54,79 | 53,51 | 54,24 | 1,27% | - |
| 08.05.2025 | 55,05 | 55,08 | 53,48 | 53,56 | -2,49% | - |
| 07.05.2025 | 54,96 | 55,17 | 54,35 | 54,93 | -0,02% | - |
| 06.05.2025 | 54,99 | 55,37 | 54,81 | 54,94 | -0,11% | - |
| 05.05.2025 | 54,28 | 55,15 | 54,05 | 55,00 | 1,25% | - |
| 02.05.2025 | 54,44 | 54,74 | 53,85 | 54,32 | -0,22% | 184,00 |
| 30.04.2025 | 50,91 | 54,58 | 50,74 | 54,44 | 6,95% | - |
| 29.04.2025 | 50,69 | 51,15 | 50,57 | 50,90 | 0,41% | - |
| 28.04.2025 | 51,39 | 51,41 | 50,39 | 50,69 | -1,36% | 2,00 |
| 25.04.2025 | 51,24 | 51,41 | 50,59 | 51,39 | 0,35% | - |
| 24.04.2025 | 51,05 | 51,23 | 50,55 | 51,21 | 0,31% | - |
| 23.04.2025 | 52,64 | 52,84 | 50,69 | 51,05 | -2,26% | - |
| 22.04.2025 | 51,62 | 52,31 | 51,25 | 52,23 | 0,89% | 10,00 |
| 17.04.2025 | 51,25 | 52,18 | 50,54 | 51,77 | 1,01% | 75,00 |
| 16.04.2025 | 50,84 | 51,88 | 50,52 | 51,25 | -0,31% | 20,00 |
| 15.04.2025 | 50,80 | 51,64 | 50,56 | 51,41 | 1,26% | - |
| 14.04.2025 | 51,22 | 51,27 | 50,09 | 50,77 | -0,14% | - |
| 11.04.2025 | 48,77 | 51,00 | 48,65 | 50,84 | 4,27% | - |
| 10.04.2025 | 51,27 | 51,30 | 47,52 | 48,76 | -5,32% | - |
| 09.04.2025 | 46,27 | 51,79 | 45,87 | 51,50 | 10,42% | 367,00 |
| 08.04.2025 | 47,65 | 48,64 | 45,98 | 46,64 | -2,12% | - |
| 07.04.2025 | 47,62 | 49,10 | 45,25 | 47,65 | -1,39% | 272,00 |
| 04.04.2025 | 50,22 | 50,65 | 48,32 | 48,32 | -3,78% | - |
| 03.04.2025 | 50,34 | 50,89 | 49,60 | 50,22 | -1,37% | - |
| 02.04.2025 | 50,86 | 51,03 | 49,69 | 50,92 | 0,12% | - |
| 01.04.2025 | 51,13 | 51,27 | 50,33 | 50,86 | -0,61% | - |
| 31.03.2025 | 51,36 | 51,36 | 50,61 | 51,17 | -0,66% | - |
| 28.03.2025 | 51,76 | 51,81 | 50,79 | 51,51 | -0,58% | 11,00 |
| 27.03.2025 | 52,16 | 52,35 | 51,53 | 51,81 | -0,69% | 185,00 |
| 26.03.2025 | 53,04 | 53,35 | 52,04 | 52,17 | -1,62% | - |
| 25.03.2025 | 52,87 | 53,23 | 52,54 | 53,03 | 0,30% | - |
| 24.03.2025 | 53,16 | 53,58 | 52,45 | 52,87 | -0,55% | - |
| 21.03.2025 | 53,38 | 53,75 | 52,71 | 53,16 | -0,60% | - |
| 20.03.2025 | 53,75 | 53,95 | 53,07 | 53,48 | -0,56% | - |
| 19.03.2025 | 53,73 | 54,45 | 53,42 | 53,78 | 0,15% | 10,00 |
| 18.03.2025 | 53,95 | 54,11 | 53,54 | 53,70 | -0,46% | 380,00 |
| 17.03.2025 | 53,38 | 54,03 | 52,89 | 53,95 | 1,07% | 200,00 |
| 14.03.2025 | 53,13 | 53,71 | 53,05 | 53,38 | 0,83% | - |
| 13.03.2025 | 53,39 | 53,59 | 52,93 | 52,94 | -1,01% | 18,00 |
| 12.03.2025 | 54,08 | 54,24 | 53,20 | 53,48 | -1,15% | - |
| 11.03.2025 | 55,19 | 55,77 | 53,54 | 54,10 | -1,97% | 550,00 |
| 10.03.2025 | 54,52 | 55,49 | 53,72 | 55,19 | 1,21% | 20,00 |
| 07.03.2025 | 52,95 | 54,68 | 52,69 | 54,53 | 2,79% | - |
| 06.03.2025 | 53,15 | 53,62 | 52,17 | 53,05 | -3,11% | - |
| 05.03.2025 | 55,95 | 56,76 | 53,51 | 54,75 | -2,27% | 85,00 |
| 04.03.2025 | 54,89 | 56,78 | 54,53 | 56,02 | 1,91% | - |
| 03.03.2025 | 54,41 | 55,84 | 54,34 | 54,97 | 1,29% | 18,00 |
| 28.02.2025 | 54,34 | 54,38 | 53,72 | 54,27 | -0,11% | - |
| 27.02.2025 | 55,02 | 55,39 | 54,29 | 54,33 | -1,20% | - |
| 26.02.2025 | 54,92 | 55,48 | 54,84 | 54,99 | 0,13% | 6,00 |
| 25.02.2025 | 54,15 | 55,11 | 54,07 | 54,92 | 1,38% | - |
| 24.02.2025 | 55,90 | 55,90 | 53,93 | 54,17 | -3,90% | - |
| 21.02.2025 | 54,80 | 56,37 | 54,62 | 56,37 | 2,86% | 182,00 |
| 20.02.2025 | 53,96 | 55,05 | 53,96 | 54,80 | 1,54% | 11,00 |
| 19.02.2025 | 54,17 | 54,49 | 53,69 | 53,97 | -0,31% | 11,00 |
| 18.02.2025 | 53,38 | 54,19 | 53,30 | 54,14 | 1,42% | - |
| 17.02.2025 | 53,32 | 53,46 | 52,75 | 53,38 | 0,06% | 34,00 |
| 14.02.2025 | 52,78 | 53,82 | 52,71 | 53,35 | 1,08% | - |
| 13.02.2025 | 52,34 | 53,15 | 51,74 | 52,78 | 0,90% | 105,00 |
| 12.02.2025 | 51,68 | 52,44 | 51,54 | 52,31 | 1,26% | 13,00 |
| 11.02.2025 | 50,66 | 51,66 | 50,52 | 51,66 | 2,01% | - |
| 10.02.2025 | 49,56 | 50,67 | 49,56 | 50,64 | 2,14% | - |
| 07.02.2025 | 50,03 | 50,07 | 49,55 | 49,58 | -0,96% | - |
| 06.02.2025 | 49,68 | 50,12 | 49,21 | 50,06 | 0,84% | 10,00 |
| 05.02.2025 | 48,93 | 49,66 | 48,73 | 49,65 | 1,46% | 6,00 |
| 04.02.2025 | 49,63 | 49,86 | 48,75 | 48,93 | -1,40% | 56,00 |
| 03.02.2025 | 49,04 | 49,82 | 48,35 | 49,63 | 0,17% | 85,00 |
| 31.01.2025 | 50,46 | 51,06 | 49,47 | 49,54 | -1,82% | - |
| 30.01.2025 | 49,50 | 50,77 | 48,46 | 50,46 | 1,30% | 2,00 |
| 29.01.2025 | 48,74 | 50,06 | 48,00 | 49,81 | 2,23% | - |
| 28.01.2025 | 48,26 | 49,38 | 47,83 | 48,73 | 0,87% | - |
| 27.01.2025 | 48,08 | 48,43 | 47,39 | 48,31 | 0,47% | - |
| 24.01.2025 | 48,04 | 48,97 | 48,00 | 48,08 | 0,10% | - |
| 23.01.2025 | 47,52 | 48,05 | 47,52 | 48,03 | 1,04% | 25,00 |
| 22.01.2025 | 47,61 | 48,00 | 47,32 | 47,54 | -0,13% | 70,00 |
| 21.01.2025 | 46,50 | 47,79 | 46,35 | 47,60 | 2,31% | 65,00 |
| 20.01.2025 | 46,53 | 46,74 | 46,28 | 46,52 | -0,04% | - |
| 17.01.2025 | 46,22 | 47,05 | 46,20 | 46,54 | 0,71% | 20,00 |
| 16.01.2025 | 45,86 | 46,56 | 45,86 | 46,21 | 0,63% | - |
| 15.01.2025 | 45,69 | 46,34 | 45,69 | 45,92 | 0,50% | - |