51,050€
-6,33%
Echtzeit-Aktienkurs Konecranes Oyj
Bid:
Ask:
Aktienkurse zur Konecranes Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.04.2025 | 59,15 | 60,15 | 58,30 | 58,65 | -1,05% | 240,00 |
| 01.04.2025 | 59,08 | 60,55 | 58,38 | 59,28 | 0,38% | - |
| 31.03.2025 | 59,60 | 60,83 | 58,05 | 59,05 | -1,91% | - |
| 28.03.2025 | 68,78 | 68,90 | 59,93 | 60,20 | -12,47% | - |
| 27.03.2025 | 70,55 | 71,58 | 68,40 | 68,78 | -3,78% | 300,00 |
| 26.03.2025 | 72,15 | 73,40 | 70,55 | 71,48 | -1,04% | - |
| 25.03.2025 | 71,60 | 72,68 | 70,95 | 72,23 | 0,70% | - |
| 24.03.2025 | 72,30 | 72,53 | 71,10 | 71,73 | 1,09% | - |
| 21.03.2025 | 70,40 | 72,25 | 70,05 | 70,95 | 0,60% | - |
| 20.03.2025 | 72,65 | 72,80 | 69,98 | 70,53 | -3,22% | - |
| 19.03.2025 | 68,93 | 73,08 | 68,50 | 72,88 | 5,77% | - |
| 18.03.2025 | 68,98 | 69,35 | 68,20 | 68,90 | 0,66% | - |
| 17.03.2025 | 67,83 | 69,33 | 67,65 | 68,45 | -0,90% | 73,00 |
| 14.03.2025 | 67,05 | 69,18 | 66,80 | 69,08 | 3,83% | - |
| 13.03.2025 | 68,80 | 68,93 | 66,23 | 66,53 | -3,41% | - |
| 12.03.2025 | 69,48 | 69,55 | 67,80 | 68,88 | -0,54% | - |
| 11.03.2025 | 68,95 | 69,70 | 67,80 | 69,25 | 0,80% | - |
| 10.03.2025 | 70,18 | 70,28 | 67,45 | 68,70 | -2,38% | 20,00 |
| 07.03.2025 | 69,58 | 70,65 | 68,83 | 70,38 | 1,11% | - |
| 06.03.2025 | 70,23 | 71,43 | 69,50 | 69,60 | -0,25% | - |
| 05.03.2025 | 68,03 | 70,53 | 67,35 | 69,78 | 3,37% | - |
| 04.03.2025 | 67,80 | 68,18 | 65,88 | 67,50 | -0,48% | - |
| 03.03.2025 | 69,78 | 69,78 | 67,40 | 67,83 | -2,20% | - |
| 28.02.2025 | 68,73 | 69,55 | 68,18 | 69,35 | 0,22% | - |
| 27.02.2025 | 70,53 | 71,08 | 69,10 | 69,20 | -1,56% | - |
| 26.02.2025 | 70,43 | 71,48 | 69,78 | 70,30 | 0,25% | - |
| 25.02.2025 | 68,10 | 70,48 | 67,90 | 70,13 | 3,09% | - |
| 24.02.2025 | 70,28 | 70,33 | 68,03 | 68,03 | -2,19% | - |
| 21.02.2025 | 70,33 | 71,88 | 69,35 | 69,55 | -0,96% | - |
| 20.02.2025 | 69,83 | 71,60 | 69,38 | 70,23 | 0,46% | - |
| 19.02.2025 | 70,38 | 71,55 | 69,08 | 69,90 | -0,78% | 1.200,00 |
| 18.02.2025 | 70,10 | 70,90 | 69,68 | 70,45 | 0,07% | - |
| 17.02.2025 | 69,13 | 70,70 | 68,95 | 70,40 | 1,37% | - |
| 14.02.2025 | 69,68 | 70,55 | 68,60 | 69,45 | -0,14% | - |
| 13.02.2025 | 68,83 | 69,98 | 68,03 | 69,55 | 1,27% | - |
| 12.02.2025 | 67,78 | 68,83 | 67,40 | 68,68 | 1,33% | - |
| 11.02.2025 | 64,70 | 68,08 | 64,25 | 67,78 | 7,66% | - |
| 10.02.2025 | 62,95 | 64,98 | 62,95 | 62,95 | -0,04% | - |
| 07.02.2025 | 62,73 | 65,95 | 60,78 | 62,98 | 4,61% | - |
| 06.02.2025 | 58,68 | 60,35 | 58,25 | 60,20 | 2,77% | - |
| 05.02.2025 | 58,18 | 58,95 | 57,53 | 58,58 | 1,34% | - |
| 04.02.2025 | 57,20 | 58,53 | 57,13 | 57,80 | 1,23% | - |
| 03.02.2025 | 56,73 | 57,98 | 56,33 | 57,10 | -0,70% | - |
| 31.01.2025 | 58,55 | 58,75 | 57,40 | 57,50 | -0,90% | - |
| 30.01.2025 | 58,15 | 59,00 | 57,58 | 58,03 | 0,09% | - |
| 29.01.2025 | 57,70 | 59,28 | 57,55 | 57,98 | 1,22% | - |
| 28.01.2025 | 57,63 | 58,38 | 56,90 | 57,28 | -0,99% | - |
| 27.01.2025 | 58,60 | 58,75 | 57,30 | 57,85 | -2,32% | - |
| 24.01.2025 | 59,90 | 59,95 | 59,18 | 59,23 | -0,96% | - |
| 23.01.2025 | 58,63 | 59,80 | 58,63 | 59,80 | 2,13% | - |
| 22.01.2025 | 59,88 | 60,08 | 58,53 | 58,55 | -2,29% | - |
| 21.01.2025 | 59,75 | 60,53 | 59,38 | 59,93 | 0,38% | - |
| 20.01.2025 | 61,00 | 61,00 | 58,60 | 59,70 | -2,45% | - |
| 17.01.2025 | 60,98 | 62,65 | 60,93 | 61,20 | -0,41% | - |
| 16.01.2025 | 60,40 | 62,35 | 60,40 | 61,45 | 2,20% | - |
| 15.01.2025 | 61,00 | 61,45 | 60,08 | 60,13 | -0,50% | - |
| 14.01.2025 | 61,95 | 62,55 | 60,18 | 60,43 | -2,26% | - |
| 13.01.2025 | 62,33 | 62,85 | 60,65 | 61,83 | -1,20% | - |
| 10.01.2025 | 62,23 | 62,78 | 61,73 | 62,58 | 0,40% | - |
| 09.01.2025 | 62,40 | 62,73 | 62,05 | 62,33 | -0,36% | - |
| 08.01.2025 | 62,28 | 64,10 | 62,23 | 62,55 | -0,40% | - |
| 07.01.2025 | 63,28 | 63,63 | 61,68 | 62,80 | -0,91% | - |
| 06.01.2025 | 62,05 | 63,80 | 61,45 | 63,38 | 2,55% | - |
| 03.01.2025 | 61,55 | 62,10 | 61,38 | 61,80 | 0,61% | - |
| 02.01.2025 | 61,43 | 62,33 | 60,95 | 61,43 | 0,78% | - |
| 30.12.2024 | 61,00 | 61,93 | 60,88 | 60,95 | -0,41% | - |
| 27.12.2024 | 61,33 | 62,50 | 61,00 | 61,20 | -1,41% | - |
| 23.12.2024 | 62,58 | 62,60 | 61,15 | 62,08 | 0,32% | - |
| 20.12.2024 | 61,08 | 62,78 | 60,68 | 61,88 | -0,08% | - |
| 19.12.2024 | 61,75 | 62,43 | 60,45 | 61,93 | 0,20% | - |
| 18.12.2024 | 64,50 | 64,53 | 61,73 | 61,80 | -4,11% | - |
| 17.12.2024 | 65,05 | 65,35 | 63,68 | 64,45 | -1,19% | - |
| 16.12.2024 | 65,73 | 65,90 | 64,83 | 65,23 | -0,87% | - |
| 13.12.2024 | 65,78 | 67,10 | 65,65 | 65,80 | -0,08% | - |
| 12.12.2024 | 66,53 | 67,13 | 64,85 | 65,85 | -1,94% | - |
| 11.12.2024 | 66,38 | 67,20 | 65,08 | 67,15 | 2,32% | - |
| 10.12.2024 | 65,08 | 66,93 | 65,08 | 65,63 | 0,65% | - |
| 09.12.2024 | 65,80 | 68,35 | 65,18 | 65,20 | -2,10% | - |
| 06.12.2024 | 67,08 | 68,00 | 66,53 | 66,60 | -0,82% | - |
| 05.12.2024 | 66,83 | 67,78 | 66,15 | 67,15 | 0,52% | - |
| 04.12.2024 | 67,20 | 67,88 | 66,05 | 66,80 | -0,60% | - |
| 03.12.2024 | 65,70 | 67,30 | 64,80 | 67,20 | 2,17% | - |
| 02.12.2024 | 63,15 | 65,83 | 62,88 | 65,78 | 4,12% | - |
| 29.11.2024 | 62,48 | 64,55 | 62,35 | 63,18 | 0,76% | - |
| 28.11.2024 | 63,58 | 63,88 | 62,45 | 62,70 | -0,95% | - |
| 27.11.2024 | 62,43 | 63,88 | 62,33 | 63,30 | 1,32% | - |
| 26.11.2024 | 63,93 | 64,15 | 62,40 | 62,48 | -2,69% | - |
| 25.11.2024 | 64,50 | 65,00 | 63,43 | 64,20 | -0,19% | - |
| 22.11.2024 | 62,33 | 64,38 | 62,10 | 64,33 | 3,04% | - |
| 21.11.2024 | 62,58 | 63,25 | 61,00 | 62,43 | -0,20% | - |
| 20.11.2024 | 62,83 | 64,08 | 61,70 | 62,55 | 0,08% | - |
| 19.11.2024 | 62,48 | 63,95 | 61,25 | 62,50 | 0,44% | - |
| 18.11.2024 | 63,63 | 63,75 | 62,10 | 62,23 | -0,96% | - |