52,560€
-0,81%
Echtzeit-Aktienkurs KONE Corp. (New)
Bid:
Ask:
Aktienkurse zur KONE Corp. (New) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 52,99 | 53,15 | 52,25 | 52,53 | -0,87% | - |
| 14.08.2025 | 52,87 | 52,99 | 52,55 | 52,99 | 0,15% | - |
| 13.08.2025 | 52,85 | 53,21 | 52,59 | 52,91 | 0,11% | 150,00 |
| 12.08.2025 | 53,03 | 53,11 | 52,57 | 52,85 | -0,11% | - |
| 11.08.2025 | 53,06 | 53,31 | 52,79 | 52,91 | -0,30% | - |
| 08.08.2025 | 53,44 | 53,69 | 52,87 | 53,07 | -0,82% | - |
| 07.08.2025 | 53,55 | 54,26 | 53,33 | 53,51 | -0,07% | - |
| 06.08.2025 | 53,61 | 53,87 | 53,39 | 53,55 | 0,04% | - |
| 05.08.2025 | 53,66 | 53,99 | 53,45 | 53,53 | -0,15% | - |
| 04.08.2025 | 53,51 | 54,07 | 53,15 | 53,61 | 0,13% | - |
| 01.08.2025 | 53,61 | 53,77 | 53,07 | 53,54 | -0,21% | - |
| 31.07.2025 | 53,17 | 54,23 | 53,17 | 53,65 | 0,90% | - |
| 30.07.2025 | 54,69 | 54,87 | 52,97 | 53,17 | -2,62% | 10,00 |
| 29.07.2025 | 54,39 | 55,06 | 54,08 | 54,60 | 0,50% | 209,00 |
| 28.07.2025 | 54,49 | 55,40 | 53,87 | 54,33 | 0,04% | - |
| 25.07.2025 | 54,85 | 54,87 | 53,81 | 54,31 | -0,88% | - |
| 24.07.2025 | 55,93 | 55,97 | 53,95 | 54,79 | -2,04% | 9,00 |
| 23.07.2025 | 55,05 | 56,07 | 53,57 | 55,93 | 1,60% | - |
| 22.07.2025 | 54,41 | 55,09 | 54,29 | 55,05 | 1,21% | - |
| 21.07.2025 | 54,51 | 55,47 | 54,39 | 54,39 | -0,18% | 50,00 |
| 18.07.2025 | 56,14 | 56,79 | 53,35 | 54,49 | -2,94% | 243,00 |
| 17.07.2025 | 54,94 | 56,45 | 54,93 | 56,14 | 2,26% | 20,00 |
| 16.07.2025 | 54,85 | 54,99 | 54,31 | 54,90 | 0,09% | - |
| 15.07.2025 | 55,46 | 55,63 | 54,71 | 54,85 | -1,08% | - |
| 14.07.2025 | 55,39 | 55,67 | 55,11 | 55,45 | -0,43% | - |
| 11.07.2025 | 55,91 | 56,03 | 55,63 | 55,69 | -0,57% | - |
| 10.07.2025 | 55,05 | 56,32 | 54,85 | 56,01 | 1,78% | - |
| 09.07.2025 | 55,04 | 55,05 | 54,38 | 55,03 | -0,05% | - |
| 08.07.2025 | 54,85 | 55,10 | 54,41 | 55,06 | 0,49% | - |
| 07.07.2025 | 55,17 | 55,49 | 54,73 | 54,79 | -0,54% | - |
| 04.07.2025 | 55,61 | 55,61 | 54,73 | 55,09 | -0,90% | - |
| 03.07.2025 | 55,61 | 55,69 | 55,26 | 55,59 | 0,11% | - |
| 02.07.2025 | 55,91 | 56,21 | 55,41 | 55,53 | -0,64% | - |
| 01.07.2025 | 55,93 | 56,05 | 55,51 | 55,89 | -0,07% | - |
| 30.06.2025 | 56,27 | 56,39 | 55,77 | 55,93 | -0,46% | - |
| 27.06.2025 | 55,53 | 56,29 | 55,53 | 56,19 | 1,26% | - |
| 26.06.2025 | 54,75 | 55,49 | 54,39 | 55,49 | 1,35% | - |
| 25.06.2025 | 55,25 | 55,34 | 54,59 | 54,75 | -0,90% | - |
| 24.06.2025 | 56,15 | 56,23 | 55,03 | 55,25 | -0,36% | 100,00 |
| 23.06.2025 | 55,57 | 55,93 | 54,67 | 55,45 | -0,40% | 29,00 |
| 20.06.2025 | 55,91 | 56,37 | 55,59 | 55,67 | -0,43% | - |
| 19.06.2025 | 55,87 | 56,26 | 55,17 | 55,91 | 0,04% | - |
| 18.06.2025 | 55,87 | 56,41 | 55,61 | 55,89 | 0,14% | - |
| 17.06.2025 | 56,37 | 56,41 | 55,54 | 55,81 | -0,96% | - |
| 16.06.2025 | 55,87 | 56,79 | 55,36 | 56,35 | 0,86% | 224,00 |
| 13.06.2025 | 56,39 | 56,57 | 55,21 | 55,87 | -0,92% | - |
| 12.06.2025 | 55,37 | 56,43 | 55,09 | 56,39 | 1,84% | 50,00 |
| 11.06.2025 | 55,08 | 55,71 | 55,08 | 55,37 | 0,24% | - |
| 10.06.2025 | 55,19 | 55,63 | 55,03 | 55,24 | 0,05% | - |
| 09.06.2025 | 55,40 | 55,60 | 55,16 | 55,21 | -0,49% | - |
| 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% | - |