73,250€
1,74%
Echtzeit-Aktienkurs Konecranes Oyj
Bid:
Ask:
Aktienkurse zur Konecranes Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 73,08 | 73,65 | 72,90 | 73,23 | 0,24% | - |
| 22.08.2025 | 73,30 | 74,10 | 71,93 | 73,05 | -0,48% | - |
| 21.08.2025 | 73,70 | 73,75 | 72,20 | 73,40 | -0,10% | - |
| 20.08.2025 | 74,73 | 74,83 | 72,53 | 73,48 | -1,84% | - |
| 19.08.2025 | 73,35 | 75,18 | 73,33 | 74,85 | 2,01% | - |
| 18.08.2025 | 73,80 | 74,18 | 72,75 | 73,38 | -0,41% | - |
| 15.08.2025 | 74,13 | 74,58 | 73,38 | 73,68 | -0,51% | - |
| 14.08.2025 | 74,13 | 74,35 | 72,90 | 74,05 | -0,47% | - |
| 13.08.2025 | 73,98 | 75,53 | 73,43 | 74,40 | 0,71% | - |
| 12.08.2025 | 75,25 | 75,30 | 73,63 | 73,88 | -0,61% | - |
| 11.08.2025 | 74,90 | 74,95 | 73,95 | 74,33 | -0,67% | - |
| 08.08.2025 | 73,50 | 74,83 | 72,93 | 74,83 | 1,66% | - |
| 07.08.2025 | 73,15 | 74,28 | 72,90 | 73,60 | 1,13% | - |
| 06.08.2025 | 74,80 | 74,80 | 72,08 | 72,78 | -2,09% | - |
| 05.08.2025 | 73,38 | 74,58 | 72,75 | 74,33 | 1,68% | - |
| 04.08.2025 | 72,93 | 73,25 | 72,25 | 73,10 | 1,28% | - |
| 01.08.2025 | 73,00 | 73,40 | 71,15 | 72,18 | -1,57% | - |
| 31.07.2025 | 75,65 | 75,90 | 73,18 | 73,33 | -2,91% | - |
| 30.07.2025 | 74,75 | 76,48 | 73,78 | 75,53 | 2,20% | - |
| 29.07.2025 | 75,78 | 75,98 | 73,90 | 73,90 | -0,97% | - |
| 28.07.2025 | 77,03 | 77,30 | 74,15 | 74,63 | -1,65% | - |
| 25.07.2025 | 73,53 | 76,90 | 73,18 | 75,88 | 3,13% | - |
| 24.07.2025 | 71,75 | 77,60 | 67,93 | 73,58 | 2,33% | - |
| 23.07.2025 | 68,95 | 71,90 | 67,85 | 71,90 | 6,60% | - |
| 22.07.2025 | 68,10 | 69,30 | 66,53 | 67,45 | -1,21% | - |
| 21.07.2025 | 68,18 | 70,83 | 68,18 | 68,28 | 0,18% | - |
| 18.07.2025 | 70,08 | 70,08 | 68,03 | 68,15 | -1,34% | - |
| 17.07.2025 | 68,78 | 69,80 | 67,60 | 69,08 | 0,84% | - |
| 16.07.2025 | 68,88 | 69,30 | 66,83 | 68,50 | -0,47% | - |
| 15.07.2025 | 69,15 | 69,63 | 68,33 | 68,83 | -0,15% | - |
| 14.07.2025 | 67,28 | 68,98 | 67,13 | 68,93 | 0,40% | - |
| 11.07.2025 | 68,38 | 69,08 | 68,15 | 68,65 | -0,11% | 200,00 |
| 10.07.2025 | 68,45 | 69,68 | 68,35 | 68,73 | 0,18% | - |
| 09.07.2025 | 67,43 | 68,95 | 67,28 | 68,60 | 0,66% | - |
| 08.07.2025 | 67,68 | 68,20 | 66,98 | 68,15 | 1,15% | - |
| 07.07.2025 | 66,68 | 67,93 | 66,38 | 67,38 | 1,58% | - |
| 04.07.2025 | 66,33 | 67,23 | 66,25 | 66,33 | -1,49% | - |
| 03.07.2025 | 67,48 | 67,83 | 66,63 | 67,33 | -0,19% | - |
| 02.07.2025 | 67,53 | 67,68 | 66,48 | 67,45 | 1,28% | - |
| 01.07.2025 | 67,43 | 67,55 | 66,08 | 66,60 | -1,22% | - |
| 30.06.2025 | 67,60 | 68,55 | 67,03 | 67,43 | -0,26% | - |
| 27.06.2025 | 66,53 | 68,35 | 66,33 | 67,60 | 1,69% | - |
| 26.06.2025 | 66,05 | 66,98 | 65,53 | 66,48 | 0,72% | - |
| 25.06.2025 | 65,40 | 66,55 | 65,23 | 66,00 | 0,92% | - |
| 24.06.2025 | 66,70 | 66,90 | 64,73 | 65,40 | -0,42% | - |
| 23.06.2025 | 64,80 | 65,73 | 63,80 | 65,68 | 1,00% | 20,00 |
| 20.06.2025 | 65,20 | 65,83 | 63,63 | 65,03 | 1,60% | - |
| 19.06.2025 | 64,38 | 65,15 | 63,60 | 64,00 | -2,29% | - |
| 18.06.2025 | 66,78 | 67,70 | 64,68 | 65,50 | -0,64% | - |
| 17.06.2025 | 67,35 | 68,73 | 65,88 | 65,93 | -2,59% | - |
| 16.06.2025 | 68,50 | 68,88 | 66,83 | 67,68 | -1,06% | - |
| 13.06.2025 | 67,40 | 69,48 | 67,15 | 68,40 | -0,62% | - |
| 12.06.2025 | 68,30 | 69,98 | 68,23 | 68,83 | 0,18% | - |
| 11.06.2025 | 68,40 | 69,73 | 68,40 | 68,70 | 0,15% | - |
| 10.06.2025 | 69,48 | 69,58 | 68,08 | 68,60 | -1,05% | - |
| 09.06.2025 | 69,70 | 69,75 | 68,85 | 69,33 | -0,50% | - |
| 06.06.2025 | 69,43 | 69,80 | 68,65 | 69,68 | 1,75% | - |
| 05.06.2025 | 67,98 | 69,53 | 67,93 | 68,48 | 0,70% | - |
| 04.06.2025 | 68,45 | 68,60 | 67,03 | 68,00 | 0,67% | - |
| 03.06.2025 | 69,53 | 69,53 | 66,95 | 67,55 | -3,15% | - |
| 02.06.2025 | 68,53 | 70,23 | 68,43 | 69,75 | 0,22% | - |
| 30.05.2025 | 68,55 | 69,85 | 68,23 | 69,60 | 1,72% | - |
| 29.05.2025 | 70,50 | 70,50 | 67,75 | 68,43 | -0,69% | - |
| 28.05.2025 | 68,58 | 70,53 | 68,48 | 68,90 | -0,90% | - |
| 27.05.2025 | 68,05 | 69,58 | 67,60 | 69,53 | 2,06% | - |
| 26.05.2025 | 68,68 | 69,43 | 67,70 | 68,13 | 2,17% | - |
| 23.05.2025 | 68,85 | 69,48 | 66,00 | 66,68 | -3,30% | - |
| 22.05.2025 | 69,10 | 70,75 | 68,48 | 68,95 | 0,00% | - |
| 21.05.2025 | 68,23 | 70,68 | 67,33 | 68,95 | 0,73% | - |
| 20.05.2025 | 67,25 | 68,60 | 66,55 | 68,45 | 1,26% | - |
| 19.05.2025 | 65,18 | 67,60 | 64,98 | 67,60 | 2,08% | - |
| 16.05.2025 | 65,78 | 66,55 | 64,98 | 66,23 | 0,61% | - |
| 15.05.2025 | 64,58 | 65,85 | 64,53 | 65,83 | 0,42% | - |
| 14.05.2025 | 65,95 | 66,78 | 65,35 | 65,55 | -0,53% | - |
| 13.05.2025 | 64,45 | 66,83 | 63,68 | 65,90 | 1,70% | - |
| 12.05.2025 | 62,83 | 64,80 | 61,85 | 64,80 | 4,39% | - |
| 09.05.2025 | 61,68 | 62,35 | 61,23 | 62,08 | 0,98% | - |
| 08.05.2025 | 60,55 | 61,83 | 60,15 | 61,48 | 1,95% | - |
| 07.05.2025 | 59,08 | 60,40 | 58,70 | 60,30 | 2,55% | - |
| 06.05.2025 | 58,58 | 59,53 | 58,20 | 58,80 | 0,17% | - |
| 05.05.2025 | 59,50 | 59,70 | 58,53 | 58,70 | -1,76% | - |
| 02.05.2025 | 60,03 | 60,30 | 58,40 | 59,75 | 1,23% | - |
| 30.04.2025 | 58,90 | 59,73 | 58,05 | 59,03 | 2,43% | - |
| 29.04.2025 | 57,40 | 58,93 | 57,30 | 57,63 | 0,35% | - |
| 28.04.2025 | 58,40 | 59,05 | 57,10 | 57,43 | -3,16% | 120,00 |
| 25.04.2025 | 54,93 | 59,33 | 54,93 | 59,30 | 7,97% | - |
| 24.04.2025 | 54,23 | 59,00 | 52,65 | 54,93 | 1,34% | - |
| 23.04.2025 | 53,50 | 54,90 | 53,05 | 54,20 | 3,53% | - |
| 22.04.2025 | 52,28 | 53,03 | 51,53 | 52,35 | -1,46% | - |
| 17.04.2025 | 53,30 | 54,13 | 52,50 | 53,13 | 1,63% | - |
| 16.04.2025 | 52,85 | 54,00 | 51,88 | 52,28 | -3,01% | - |
| 15.04.2025 | 52,33 | 54,85 | 52,30 | 53,90 | 2,72% | - |
| 14.04.2025 | 53,28 | 53,55 | 51,80 | 52,48 | -1,13% | - |
| 11.04.2025 | 52,55 | 53,28 | 50,45 | 53,08 | 2,41% | - |
| 10.04.2025 | 56,00 | 56,13 | 50,21 | 51,83 | -2,99% | - |
| 09.04.2025 | 49,03 | 54,18 | 47,79 | 53,43 | 6,92% | - |
| 08.04.2025 | 52,05 | 52,70 | 48,78 | 49,97 | -1,75% | - |
| 07.04.2025 | 48,56 | 53,83 | 47,44 | 50,86 | -2,25% | - |
| 04.04.2025 | 56,00 | 56,30 | 51,40 | 52,03 | -7,18% | 180,00 |
| 03.04.2025 | 57,10 | 58,25 | 55,45 | 56,05 | -4,43% | - |