54,250€
-0,15%
Echtzeit-Aktienkurs KONE Corp. (New)
Bid:
Ask:
Aktienkurse zur KONE Corp. (New) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 45,54 | 46,02 | 45,54 | 45,69 | 0,36% | 2,00 |
| 13.01.2025 | 46,00 | 46,00 | 45,42 | 45,53 | -1,02% | 45,00 |
| 10.01.2025 | 46,43 | 46,51 | 45,85 | 46,00 | -1,00% | 30,00 |
| 09.01.2025 | 46,93 | 47,14 | 46,43 | 46,46 | -1,02% | - |
| 08.01.2025 | 46,87 | 47,60 | 46,60 | 46,94 | 0,16% | 2,00 |
| 07.01.2025 | 47,49 | 47,68 | 46,68 | 46,87 | -1,31% | - |
| 06.01.2025 | 47,32 | 47,90 | 47,25 | 47,49 | 0,36% | - |
| 03.01.2025 | 47,63 | 47,90 | 47,17 | 47,32 | -0,66% | 80,00 |
| 02.01.2025 | 46,99 | 47,93 | 46,89 | 47,63 | 1,42% | 50,00 |
| 30.12.2024 | 47,22 | 47,22 | 46,92 | 46,97 | -0,28% | - |
| 27.12.2024 | 46,67 | 47,29 | 46,53 | 47,10 | 0,95% | 400,00 |
| 23.12.2024 | 47,00 | 47,05 | 46,38 | 46,65 | -0,59% | 116,00 |
| 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 |