66,725€
0,87%
Echtzeit-Aktienkurs Konecranes Oyj
Bid:
Ask:
Aktienkurse zur Konecranes Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 66,53 | 66,78 | 66,53 | 66,78 | 0,45% | - |
| 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% | - |
| 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% | - |