55,180€
1,17%
Echtzeit-Aktienkurs KONE Corp. (New)
Bid:
Ask:
Aktienkurse zur KONE Corp. (New) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 54,41 | 55,22 | 54,11 | 55,20 | 1,21% | - |
| 29.10.2026 | 54,63 | 54,84 | 53,62 | 54,54 | -0,75% | - |
| 28.10.2026 | 56,62 | 56,76 | 53,81 | 54,95 | -3,27% | 251,00 |
| 27.10.2026 | 56,33 | 56,85 | 56,10 | 56,81 | 0,87% | - |
| 26.10.2026 | 56,73 | 57,02 | 56,10 | 56,32 | -0,23% | - |
| 23.10.2026 | 55,68 | 56,74 | 55,39 | 56,45 | 1,38% | 22,00 |
| 22.10.2026 | 53,51 | 56,05 | 53,44 | 55,68 | 3,24% | 204,00 |
| 21.10.2026 | 54,26 | 54,40 | 53,06 | 53,93 | -0,46% | - |
| 20.10.2026 | 54,43 | 54,92 | 53,97 | 54,18 | -0,55% | - |
| 19.10.2026 | 54,61 | 55,57 | 54,46 | 54,48 | -0,16% | - |
| 16.10.2026 | 54,71 | 55,29 | 54,04 | 54,57 | -0,11% | - |
| 15.10.2026 | 53,29 | 54,64 | 52,47 | 54,63 | 2,23% | 30,00 |
| 14.10.2026 | 53,97 | 54,16 | 53,32 | 53,44 | -1,51% | - |
| 13.10.2026 | 53,31 | 54,30 | 53,24 | 54,26 | 1,53% | 2,00 |
| 12.10.2026 | 53,06 | 53,54 | 53,06 | 53,44 | 0,68% | - |
| 09.10.2026 | 52,17 | 53,11 | 52,17 | 53,08 | 2,08% | - |
| 08.10.2026 | 52,36 | 52,66 | 51,85 | 52,00 | -0,71% | - |
| 07.10.2026 | 51,64 | 53,14 | 51,54 | 52,37 | 1,26% | - |
| 06.10.2026 | 50,85 | 52,23 | 50,79 | 51,72 | 2,17% | - |
| 05.10.2026 | 50,94 | 51,19 | 50,37 | 50,62 | -0,65% | - |
| 02.10.2026 | 50,71 | 51,38 | 50,50 | 50,95 | 0,89% | - |
| 01.10.2026 | 50,96 | 51,26 | 50,36 | 50,50 | -0,82% | - |
| 30.09.2026 | 52,71 | 52,71 | 50,91 | 50,92 | -2,41% | - |
| 29.09.2026 | 51,99 | 52,66 | 51,55 | 52,18 | 0,17% | 700,00 |
| 28.09.2026 | 51,57 | 52,25 | 51,49 | 52,09 | 0,50% | - |
| 25.09.2026 | 51,32 | 52,10 | 51,32 | 51,83 | 0,86% | - |
| 24.09.2026 | 51,41 | 51,75 | 51,10 | 51,39 | 0,00% | - |
| 23.09.2026 | 52,62 | 52,71 | 51,22 | 51,39 | -2,34% | - |
| 22.09.2026 | 50,81 | 52,63 | 50,64 | 52,62 | 3,50% | 1,00 |
| 21.09.2026 | 50,33 | 51,09 | 50,33 | 50,84 | 1,21% | - |
| 18.09.2026 | 50,36 | 50,66 | 50,07 | 50,23 | -0,44% | - |
| 17.09.2026 | 50,41 | 50,78 | 50,25 | 50,45 | 1,11% | - |
| 16.09.2026 | 50,25 | 50,42 | 49,77 | 49,90 | -0,30% | - |
| 15.09.2026 | 49,65 | 50,29 | 49,56 | 50,05 | 0,53% | - |
| 14.09.2026 | 49,36 | 49,88 | 49,08 | 49,78 | 0,23% | - |
| 11.09.2026 | 49,64 | 50,10 | 49,60 | 49,67 | -0,06% | - |
| 10.09.2026 | 49,93 | 50,33 | 49,66 | 49,70 | -0,21% | - |
| 09.09.2026 | 50,40 | 50,85 | 49,73 | 49,80 | -1,41% | - |
| 08.09.2026 | 50,82 | 51,22 | 50,50 | 50,51 | -0,77% | - |
| 07.09.2026 | 51,51 | 51,54 | 50,63 | 50,90 | -1,13% | 50,00 |
| 04.09.2026 | 51,70 | 51,77 | 51,06 | 51,48 | -0,44% | - |
| 03.09.2026 | 51,62 | 51,83 | 51,31 | 51,71 | 0,19% | - |
| 02.09.2026 | 51,45 | 51,72 | 51,22 | 51,61 | 0,16% | 200,00 |
| 01.09.2026 | 52,64 | 52,79 | 51,42 | 51,53 | -1,94% | - |
| 31.08.2026 | 52,04 | 52,73 | 51,83 | 52,55 | 0,69% | - |
| 28.08.2026 | 53,28 | 53,30 | 52,15 | 52,19 | -1,53% | - |
| 27.08.2026 | 53,19 | 53,46 | 52,64 | 53,00 | 0,00% | 306,00 |
| 26.08.2026 | 52,83 | 53,47 | 52,42 | 53,00 | 0,45% | - |
| 25.08.2026 | 52,14 | 52,84 | 52,09 | 52,76 | 1,17% | 200,00 |
| 24.08.2026 | 51,83 | 52,35 | 51,83 | 52,15 | 0,46% | 11,00 |
| 21.08.2026 | 50,90 | 52,17 | 50,73 | 51,91 | 2,75% | - |
| 20.08.2026 | 49,93 | 50,74 | 49,93 | 50,52 | 1,19% | - |
| 19.08.2026 | 49,38 | 50,06 | 49,38 | 49,93 | 0,71% | - |
| 18.08.2026 | 49,67 | 50,02 | 49,44 | 49,58 | -0,55% | - |
| 17.08.2026 | 49,94 | 50,27 | 49,82 | 49,85 | -0,15% | 70,00 |
| 14.08.2026 | 50,27 | 50,47 | 49,83 | 49,93 | -0,73% | 50,00 |
| 13.08.2026 | 50,67 | 50,78 | 50,08 | 50,29 | -0,36% | - |
| 12.08.2026 | 51,34 | 51,58 | 50,21 | 50,47 | -1,62% | - |
| 11.08.2026 | 51,52 | 51,52 | 51,10 | 51,30 | -0,12% | - |
| 10.08.2026 | 51,39 | 51,51 | 50,98 | 51,36 | -0,06% | - |
| 07.08.2026 | 51,39 | 51,69 | 51,07 | 51,39 | 0,08% | - |
| 06.08.2026 | 51,07 | 51,74 | 51,04 | 51,35 | 0,59% | - |
| 05.08.2026 | 50,87 | 51,46 | 50,82 | 51,05 | 0,35% | - |
| 04.08.2026 | 50,46 | 50,90 | 50,40 | 50,87 | 0,91% | - |
| 03.08.2026 | 50,08 | 50,99 | 50,08 | 50,41 | 0,40% | - |
| 31.07.2026 | 49,64 | 50,34 | 49,44 | 50,21 | 1,21% | - |
| 30.07.2026 | 50,42 | 50,78 | 49,38 | 49,61 | -2,03% | - |
| 29.07.2026 | 51,10 | 51,13 | 50,12 | 50,64 | -0,82% | - |
| 28.07.2026 | 49,78 | 51,19 | 49,69 | 51,06 | 2,29% | 3,00 |
| 27.07.2026 | 48,77 | 50,01 | 48,77 | 49,92 | 2,44% | 1,00 |
| 24.07.2026 | 47,71 | 48,99 | 47,37 | 48,73 | 2,14% | 212,00 |
| 23.07.2026 | 46,94 | 48,18 | 46,71 | 47,71 | 1,80% | 2,00 |
| 22.07.2026 | 48,31 | 48,53 | 46,22 | 46,86 | -2,96% | 86,00 |
| 21.07.2026 | 48,72 | 49,11 | 48,09 | 48,29 | -1,78% | 11,00 |
| 20.07.2026 | 49,38 | 49,46 | 49,07 | 49,17 | -0,35% | 5,00 |
| 17.07.2026 | 48,72 | 50,24 | 48,72 | 49,34 | -0,63% | 1,00 |
| 16.07.2026 | 48,71 | 49,69 | 48,43 | 49,66 | 1,89% | 150,00 |
| 15.07.2026 | 49,24 | 49,37 | 48,31 | 48,74 | -0,55% | - |
| 14.07.2026 | 49,23 | 49,70 | 48,74 | 49,01 | -0,89% | - |
| 13.07.2026 | 49,62 | 49,95 | 48,39 | 49,45 | -0,37% | 31,00 |
| 10.07.2026 | 49,19 | 49,69 | 49,11 | 49,63 | 0,88% | 1.018,00 |
| 09.07.2026 | 50,43 | 50,59 | 49,19 | 49,20 | -2,24% | - |
| 08.07.2026 | 50,46 | 50,46 | 49,75 | 50,32 | -0,08% | 35,00 |
| 07.07.2026 | 50,57 | 51,10 | 50,31 | 50,36 | -0,55% | - |
| 06.07.2026 | 51,03 | 51,17 | 50,51 | 50,64 | -0,82% | - |
| 03.07.2026 | 51,28 | 51,36 | 50,59 | 51,06 | 0,02% | - |
| 02.07.2026 | 50,24 | 51,09 | 50,08 | 51,05 | 1,89% | 11,00 |
| 01.07.2026 | 49,65 | 50,17 | 49,65 | 50,11 | 0,50% | 11,00 |
| 30.06.2026 | 49,98 | 50,02 | 49,41 | 49,86 | 0,29% | 30,00 |
| 29.06.2026 | 50,05 | 50,13 | 49,27 | 49,71 | -0,35% | - |
| 26.06.2026 | 49,59 | 50,05 | 48,85 | 49,89 | 0,53% | - |
| 25.06.2026 | 48,99 | 49,90 | 48,63 | 49,62 | 1,80% | - |
| 24.06.2026 | 49,44 | 49,63 | 48,49 | 48,75 | -0,98% | - |
| 23.06.2026 | 48,80 | 50,34 | 48,80 | 49,23 | -0,14% | 177,00 |
| 22.06.2026 | 48,42 | 49,44 | 48,42 | 49,30 | 1,68% | 13,00 |
| 19.06.2026 | 49,01 | 49,09 | 47,65 | 48,48 | -1,25% | 1,00 |
| 18.06.2026 | 49,30 | 49,58 | 48,75 | 49,10 | -0,36% | - |
| 17.06.2026 | 49,77 | 50,32 | 49,11 | 49,27 | -0,44% | - |
| 16.06.2026 | 48,92 | 49,74 | 48,83 | 49,49 | 1,47% | - |
| 15.06.2026 | 49,44 | 49,77 | 48,73 | 48,78 | 0,09% | 43,00 |