22,300€
0,45%
Echtzeit-Aktienkurs Ponsse Oy
Bid:
Ask:
Aktienkurse zur Ponsse Oy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 22,20 | 22,90 | 22,15 | 22,30 | 0,45% | - |
| 01.10.2026 | 22,10 | 22,35 | 21,85 | 22,20 | 0,45% | 300,00 |
| 30.09.2026 | 22,10 | 22,35 | 22,05 | 22,10 | 0,00% | - |
| 29.09.2026 | 22,90 | 22,95 | 22,10 | 22,10 | -3,49% | - |
| 28.09.2026 | 23,40 | 23,40 | 22,75 | 22,90 | -2,14% | 2.400,00 |
| 25.09.2026 | 23,80 | 23,85 | 23,40 | 23,40 | -1,68% | - |
| 24.09.2026 | 23,60 | 23,95 | 23,60 | 23,80 | 0,85% | 2.652,00 |
| 23.09.2026 | 24,30 | 24,55 | 23,55 | 23,60 | -2,88% | - |
| 22.09.2026 | 24,50 | 24,55 | 24,25 | 24,30 | -0,82% | - |
| 21.09.2026 | 24,30 | 24,50 | 24,15 | 24,50 | 0,82% | 520,00 |
| 18.09.2026 | 24,30 | 24,35 | 24,20 | 24,30 | 0,00% | - |
| 17.09.2026 | 24,00 | 24,40 | 24,00 | 24,30 | -0,21% | - |
| 16.09.2026 | 23,80 | 24,35 | 23,80 | 24,35 | 1,04% | - |
| 15.09.2026 | 24,10 | 24,15 | 23,95 | 24,10 | 0,00% | - |
| 14.09.2026 | 24,10 | 24,20 | 23,95 | 24,10 | 0,00% | 19.377,00 |
| 11.09.2026 | 24,10 | 24,10 | 23,95 | 24,10 | 0,00% | - |
| 10.09.2026 | 23,80 | 24,10 | 23,80 | 24,10 | 0,00% | - |
| 09.09.2026 | 24,00 | 24,10 | 23,95 | 24,10 | 0,42% | - |
| 08.09.2026 | 23,60 | 24,00 | 23,60 | 24,00 | 0,42% | - |
| 07.09.2026 | 23,60 | 23,95 | 23,60 | 23,90 | 0,42% | - |
| 04.09.2026 | 23,50 | 23,80 | 23,35 | 23,80 | 1,28% | - |
| 03.09.2026 | 23,70 | 23,70 | 23,35 | 23,50 | -0,84% | - |
| 02.09.2026 | 23,60 | 23,75 | 23,25 | 23,70 | 0,42% | - |
| 01.09.2026 | 23,70 | 23,75 | 23,50 | 23,60 | -0,84% | - |
| 31.08.2026 | 23,70 | 23,80 | 23,55 | 23,80 | 0,42% | - |
| 28.08.2026 | 23,20 | 23,70 | 23,20 | 23,70 | 0,85% | 360,00 |
| 27.08.2026 | 23,40 | 23,50 | 23,20 | 23,50 | 0,43% | - |
| 26.08.2026 | 23,40 | 23,45 | 23,35 | 23,40 | 0,00% | - |
| 25.08.2026 | 23,40 | 23,40 | 23,15 | 23,40 | 0,00% | - |
| 24.08.2026 | 23,40 | 23,40 | 23,25 | 23,40 | 0,00% | - |
| 21.08.2026 | 23,50 | 23,50 | 23,05 | 23,40 | 0,86% | - |
| 20.08.2026 | 23,60 | 23,60 | 23,20 | 23,20 | -1,69% | - |
| 19.08.2026 | 23,70 | 23,75 | 23,35 | 23,60 | 3,51% | - |
| 05.05.2026 | 21,90 | 22,85 | 21,90 | 22,80 | 2,47% | - |
| 04.05.2026 | 22,00 | 22,65 | 22,00 | 22,25 | -0,22% | - |
| 30.04.2026 | 22,70 | 22,70 | 22,20 | 22,30 | -0,89% | - |
| 29.04.2026 | 21,90 | 22,50 | 21,90 | 22,50 | 1,35% | - |
| 28.04.2026 | 22,30 | 22,80 | 22,05 | 22,20 | -1,77% | - |
| 27.04.2026 | 22,95 | 23,15 | 22,50 | 22,60 | -0,44% | - |
| 24.04.2026 | 22,60 | 23,40 | 22,60 | 22,70 | -0,87% | - |
| 23.04.2026 | 23,00 | 23,70 | 22,90 | 22,90 | -1,72% | - |
| 22.04.2026 | 23,40 | 23,75 | 23,30 | 23,30 | -1,69% | - |
| 21.04.2026 | 23,60 | 24,05 | 23,05 | 23,70 | 0,42% | - |
| 20.04.2026 | 24,10 | 24,30 | 23,40 | 23,60 | -2,07% | - |
| 17.04.2026 | 23,00 | 24,10 | 23,00 | 24,10 | 3,43% | - |
| 16.04.2026 | 22,60 | 23,95 | 22,60 | 23,30 | 1,75% | - |
| 15.04.2026 | 23,30 | 23,95 | 22,80 | 22,90 | -2,97% | - |
| 14.04.2026 | 23,40 | 24,05 | 23,40 | 23,60 | -0,42% | - |
| 13.04.2026 | 23,90 | 24,15 | 23,50 | 23,70 | -0,84% | - |
| 10.04.2026 | 23,30 | 24,05 | 23,30 | 23,90 | 1,27% | 1.200,00 |
| 09.04.2026 | 23,60 | 24,15 | 23,05 | 23,60 | -2,07% | - |
| 08.04.2026 | 24,15 | 24,75 | 23,80 | 24,10 | 0,00% | - |
| 07.04.2026 | 22,80 | 24,60 | 22,80 | 24,10 | 4,33% | - |
| 02.04.2026 | 22,70 | 23,35 | 22,70 | 23,10 | 0,43% | - |
| 01.04.2026 | 22,55 | 23,40 | 22,50 | 23,00 | 2,00% | - |
| 31.03.2026 | 22,10 | 22,75 | 22,10 | 22,55 | 0,67% | - |
| 30.03.2026 | 22,50 | 22,70 | 22,25 | 22,40 | -1,75% | - |
| 27.03.2026 | 22,50 | 23,05 | 22,45 | 22,80 | 0,00% | - |
| 26.03.2026 | 23,00 | 23,30 | 22,50 | 22,80 | -2,15% | - |
| 25.03.2026 | 21,80 | 23,30 | 21,80 | 23,30 | 5,43% | 7.540,00 |
| 24.03.2026 | 22,50 | 22,95 | 22,00 | 22,10 | -3,07% | - |
| 23.03.2026 | 22,95 | 23,60 | 22,05 | 22,80 | -0,65% | - |
| 20.03.2026 | 23,20 | 23,50 | 22,90 | 22,95 | -1,08% | - |
| 19.03.2026 | 23,40 | 23,50 | 23,15 | 23,20 | -2,11% | 120,00 |
| 18.03.2026 | 24,00 | 24,05 | 23,65 | 23,70 | -1,25% | - |
| 17.03.2026 | 23,90 | 24,15 | 23,90 | 24,00 | -0,83% | - |
| 16.03.2026 | 23,60 | 24,20 | 23,55 | 24,20 | 1,26% | - |
| 13.03.2026 | 24,30 | 24,90 | 23,90 | 23,90 | -2,85% | - |
| 12.03.2026 | 23,50 | 24,75 | 23,50 | 24,60 | 3,36% | - |
| 11.03.2026 | 23,80 | 23,95 | 23,70 | 23,80 | -1,24% | - |
| 10.03.2026 | 23,90 | 24,55 | 23,90 | 24,10 | -0,41% | - |
| 09.03.2026 | 24,25 | 24,95 | 23,30 | 24,20 | -0,41% | - |
| 06.03.2026 | 23,90 | 24,40 | 23,20 | 24,30 | 2,10% | 304,00 |
| 05.03.2026 | 24,10 | 25,05 | 23,80 | 23,80 | -2,46% | 280,00 |
| 04.03.2026 | 23,10 | 24,55 | 22,95 | 24,40 | 6,09% | 280,00 |
| 03.03.2026 | 24,40 | 24,60 | 22,00 | 23,00 | -6,88% | - |
| 02.03.2026 | 25,30 | 25,35 | 24,65 | 24,70 | -2,37% | - |
| 27.02.2026 | 24,90 | 25,65 | 24,90 | 25,30 | 0,40% | - |
| 26.02.2026 | 25,00 | 25,35 | 24,95 | 25,20 | 0,40% | - |
| 25.02.2026 | 25,10 | 25,40 | 25,10 | 25,10 | -1,18% | - |
| 24.02.2026 | 25,10 | 25,70 | 24,90 | 25,40 | 0,00% | - |
| 23.02.2026 | 25,40 | 25,75 | 25,35 | 25,40 | -1,17% | - |
| 20.02.2026 | 25,90 | 26,30 | 25,45 | 25,70 | -1,91% | - |
| 19.02.2026 | 25,30 | 26,20 | 25,30 | 26,20 | 2,34% | - |
| 18.02.2026 | 25,70 | 26,25 | 25,55 | 25,60 | -1,54% | - |
| 17.02.2026 | 25,90 | 26,40 | 25,75 | 26,00 | 0,39% | - |
| 16.02.2026 | 25,80 | 26,30 | 25,80 | 25,90 | -0,77% | - |
| 13.02.2026 | 26,00 | 26,65 | 25,75 | 26,10 | -0,76% | - |
| 12.02.2026 | 25,90 | 26,70 | 25,90 | 26,30 | 0,38% | - |
| 11.02.2026 | 26,30 | 26,75 | 26,10 | 26,20 | -1,50% | - |
| 10.02.2026 | 26,50 | 26,85 | 26,50 | 26,60 | -0,75% | - |
| 09.02.2026 | 26,30 | 26,80 | 26,25 | 26,80 | 2,29% | 130,00 |
| 06.02.2026 | 26,60 | 26,85 | 26,15 | 26,20 | -2,42% | - |
| 05.02.2026 | 26,10 | 27,05 | 26,10 | 26,85 | 1,70% | - |
| 04.02.2026 | 25,80 | 26,40 | 25,40 | 26,40 | 2,72% | - |
| 03.02.2026 | 25,30 | 26,15 | 25,30 | 25,70 | 0,39% | - |
| 02.02.2026 | 25,70 | 25,90 | 25,20 | 25,60 | -0,39% | - |
| 30.01.2026 | 25,80 | 26,10 | 25,60 | 25,70 | -1,53% | - |
| 29.01.2026 | 26,20 | 26,20 | 26,05 | 26,10 | 0,38% | - |
| 28.01.2026 | 25,70 | 26,10 | 25,70 | 26,00 | 0,00% | 354,00 |