68,500€
0,37%
Echtzeit-Aktienkurs Konecranes Oyj
Bid:
Ask:
Aktienkurse zur Konecranes Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 67,73 | 68,68 | 67,68 | 68,13 | -0,18% | - |
| 14.10.2025 | 66,95 | 69,40 | 66,83 | 68,25 | 0,44% | - |
| 13.10.2025 | 67,65 | 68,23 | 66,35 | 67,95 | 0,15% | - |
| 10.10.2025 | 69,88 | 69,98 | 66,63 | 67,85 | -1,74% | - |
| 09.10.2025 | 70,80 | 71,75 | 68,95 | 69,05 | -2,33% | - |
| 08.10.2025 | 70,78 | 72,08 | 70,63 | 70,70 | -1,26% | - |
| 07.10.2025 | 72,10 | 72,60 | 70,63 | 71,60 | -0,90% | - |
| 06.10.2025 | 71,83 | 72,70 | 70,90 | 72,25 | 0,98% | - |
| 03.10.2025 | 70,70 | 71,85 | 69,93 | 71,55 | 3,62% | - |
| 02.10.2025 | 70,75 | 71,20 | 69,05 | 69,05 | -0,58% | - |
| 01.10.2025 | 69,35 | 70,70 | 69,28 | 69,45 | -0,11% | - |
| 30.09.2025 | 68,25 | 70,40 | 68,18 | 69,53 | 0,83% | - |
| 29.09.2025 | 69,30 | 69,95 | 68,05 | 68,95 | -2,02% | 300,00 |
| 26.09.2025 | 70,00 | 70,65 | 69,03 | 70,38 | 0,75% | - |
| 25.09.2025 | 70,35 | 71,18 | 68,25 | 69,85 | -2,58% | - |
| 24.09.2025 | 71,88 | 72,58 | 70,33 | 71,70 | -0,76% | - |
| 23.09.2025 | 73,15 | 73,53 | 71,45 | 72,25 | 0,14% | - |
| 22.09.2025 | 72,08 | 73,28 | 71,53 | 72,15 | -0,48% | - |
| 19.09.2025 | 73,08 | 73,35 | 71,95 | 72,50 | -0,82% | - |
| 18.09.2025 | 72,75 | 73,93 | 72,65 | 73,10 | 0,65% | - |
| 17.09.2025 | 74,70 | 74,78 | 72,28 | 72,63 | -1,76% | - |
| 16.09.2025 | 75,85 | 75,90 | 73,68 | 73,93 | -2,02% | - |
| 15.09.2025 | 76,18 | 76,60 | 75,25 | 75,45 | -1,31% | - |
| 12.09.2025 | 76,20 | 77,35 | 75,85 | 76,45 | -0,39% | - |
| 11.09.2025 | 74,95 | 76,90 | 74,18 | 76,75 | 2,68% | 29,00 |
| 10.09.2025 | 75,30 | 75,50 | 74,18 | 74,75 | 0,57% | - |
| 09.09.2025 | 74,75 | 75,53 | 74,15 | 74,33 | -0,77% | - |
| 08.09.2025 | 72,58 | 75,25 | 72,58 | 74,90 | 4,90% | - |
| 05.09.2025 | 72,63 | 73,60 | 71,40 | 71,40 | -1,52% | - |
| 04.09.2025 | 71,18 | 72,55 | 71,08 | 72,50 | 3,42% | - |
| 03.09.2025 | 71,70 | 73,15 | 70,10 | 70,10 | -1,20% | - |
| 02.09.2025 | 74,13 | 74,53 | 70,20 | 70,95 | -3,21% | - |
| 01.09.2025 | 73,78 | 74,90 | 72,60 | 73,30 | 3,97% | - |
| 29.08.2025 | 71,68 | 72,40 | 70,13 | 70,50 | -1,67% | - |
| 28.08.2025 | 71,13 | 72,60 | 71,13 | 71,70 | 0,74% | - |
| 27.08.2025 | 73,50 | 73,53 | 71,00 | 71,18 | -3,23% | - |
| 26.08.2025 | 72,40 | 73,58 | 71,85 | 73,55 | 1,34% | - |
| 25.08.2025 | 73,08 | 73,65 | 72,58 | 72,58 | -0,65% | - |
| 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% | - |