68,500€
-2,21%
Echtzeit-Aktienkurs KONECRANES OYJ O.N.
Bid:
Ask:
Aktienkurse zur KONECRANES OYJ O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.11.2024 | 64,95 | 65,85 | 62,58 | 62,83 | -3,53% | - |
| 14.11.2024 | 66,55 | 67,08 | 65,08 | 65,13 | -2,51% | - |
| 13.11.2024 | 64,05 | 66,93 | 64,05 | 66,80 | 3,57% | - |
| 12.11.2024 | 64,98 | 66,68 | 64,18 | 64,50 | -1,64% | - |
| 11.11.2024 | 66,73 | 67,75 | 65,48 | 65,58 | -1,61% | - |
| 08.11.2024 | 65,83 | 67,48 | 65,38 | 66,65 | 0,95% | - |
| 07.11.2024 | 64,83 | 66,95 | 63,60 | 66,03 | 2,05% | - |
| 06.11.2024 | 64,35 | 66,20 | 63,63 | 64,70 | 0,78% | - |
| 05.11.2024 | 64,63 | 64,90 | 63,75 | 64,20 | 1,66% | - |
| 04.11.2024 | 63,68 | 64,65 | 63,05 | 63,15 | -0,36% | - |
| 01.11.2024 | 62,60 | 64,28 | 62,55 | 63,38 | 1,08% | - |
| 31.10.2024 | 63,23 | 64,20 | 62,28 | 62,70 | -1,38% | - |
| 30.10.2024 | 64,50 | 65,60 | 63,03 | 63,58 | -1,55% | - |
| 29.10.2024 | 63,73 | 64,70 | 62,45 | 64,58 | 3,53% | 75,00 |
| 28.10.2024 | 63,03 | 63,78 | 60,45 | 62,38 | -0,44% | - |
| 25.10.2024 | 68,13 | 68,13 | 61,73 | 62,65 | -6,14% | - |
| 24.10.2024 | 67,10 | 67,43 | 65,43 | 66,75 | -0,30% | - |
| 23.10.2024 | 65,93 | 67,58 | 65,00 | 66,95 | 0,53% | - |
| 22.10.2024 | 66,28 | 66,68 | 64,15 | 66,60 | 0,38% | - |
| 21.10.2024 | 65,90 | 66,63 | 64,75 | 66,35 | 0,45% | - |
| 18.10.2024 | 66,85 | 67,30 | 65,40 | 66,05 | 0,80% | - |
| 17.10.2024 | 64,80 | 66,95 | 64,75 | 65,53 | -0,04% | - |
| 16.10.2024 | 63,95 | 66,08 | 63,70 | 65,55 | 2,46% | - |
| 15.10.2024 | 65,25 | 66,93 | 63,80 | 63,98 | -2,10% | - |
| 14.10.2024 | 65,88 | 66,33 | 65,03 | 65,35 | -0,80% | - |
| 11.10.2024 | 65,55 | 66,58 | 65,25 | 65,88 | 1,27% | - |
| 10.10.2024 | 67,23 | 67,93 | 65,00 | 65,05 | -3,41% | 16,00 |
| 09.10.2024 | 67,48 | 68,20 | 66,70 | 67,35 | -0,22% | - |
| 08.10.2024 | 68,15 | 68,33 | 66,43 | 67,50 | -0,59% | - |
| 07.10.2024 | 67,35 | 68,88 | 66,93 | 67,90 | 0,52% | - |