90,725€
-2,76%
Echtzeit-Aktienkurs Konecranes Oyj
Bid:
Ask:
Aktienkurse zur Konecranes Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 90,63 | 91,58 | 88,30 | 91,05 | -2,44% | - |
| 06.03.2026 | 94,68 | 95,63 | 91,25 | 93,33 | -1,01% | - |
| 05.03.2026 | 95,40 | 96,68 | 93,53 | 94,28 | -1,85% | 3.150,00 |
| 04.03.2026 | 95,15 | 96,45 | 94,30 | 96,05 | 0,16% | - |
| 03.03.2026 | 96,55 | 96,60 | 93,23 | 95,90 | -1,64% | - |
| 02.03.2026 | 98,05 | 99,03 | 97,33 | 97,50 | -2,21% | - |
| 27.02.2026 | 99,05 | 100,30 | 98,85 | 99,70 | 0,58% | - |
| 26.02.2026 | 99,15 | 99,68 | 98,05 | 99,13 | 0,03% | - |
| 25.02.2026 | 102,95 | 103,05 | 98,95 | 99,10 | -3,32% | - |
| 24.02.2026 | 100,15 | 104,00 | 98,95 | 102,50 | 2,35% | - |
| 23.02.2026 | 99,88 | 101,05 | 99,53 | 100,15 | -0,20% | - |
| 20.02.2026 | 99,25 | 100,95 | 99,13 | 100,35 | 1,21% | - |
| 19.02.2026 | 98,18 | 99,43 | 98,08 | 99,15 | 1,04% | - |
| 18.02.2026 | 96,65 | 98,35 | 96,58 | 98,13 | 1,68% | - |
| 17.02.2026 | 93,65 | 96,65 | 92,85 | 96,50 | 2,66% | - |
| 16.02.2026 | 92,73 | 94,53 | 92,73 | 94,00 | 1,43% | - |
| 13.02.2026 | 91,43 | 93,50 | 91,43 | 92,68 | 1,45% | - |
| 12.02.2026 | 96,20 | 96,40 | 91,30 | 91,35 | -4,82% | - |
| 11.02.2026 | 92,23 | 96,18 | 91,75 | 95,98 | 4,52% | - |
| 10.02.2026 | 90,63 | 92,10 | 90,38 | 91,83 | 1,21% | - |
| 09.02.2026 | 91,78 | 92,10 | 89,45 | 90,73 | -0,79% | - |
| 06.02.2026 | 88,30 | 92,15 | 88,03 | 91,45 | 3,80% | 20.900,00 |
| 05.02.2026 | 101,15 | 103,15 | 87,28 | 88,10 | -13,54% | 37.313,00 |
| 04.02.2026 | 103,80 | 104,00 | 101,40 | 101,90 | -1,45% | - |
| 03.02.2026 | 102,60 | 103,85 | 101,30 | 103,40 | 1,17% | - |
| 02.02.2026 | 98,25 | 102,35 | 97,98 | 102,20 | 2,92% | 2.800,00 |
| 30.01.2026 | 100,30 | 101,10 | 98,98 | 99,30 | -1,44% | - |
| 29.01.2026 | 99,60 | 102,35 | 99,45 | 100,75 | 1,46% | - |
| 28.01.2026 | 101,80 | 101,85 | 98,88 | 99,30 | -1,63% | - |
| 27.01.2026 | 100,70 | 101,55 | 99,73 | 100,95 | 0,60% | - |
| 26.01.2026 | 99,10 | 100,40 | 98,90 | 100,35 | 1,31% | - |
| 23.01.2026 | 98,90 | 99,50 | 98,53 | 99,05 | 0,10% | - |
| 22.01.2026 | 98,43 | 99,33 | 97,85 | 98,95 | 0,64% | - |
| 21.01.2026 | 94,55 | 98,75 | 94,40 | 98,33 | 4,10% | - |
| 20.01.2026 | 95,98 | 96,03 | 94,40 | 94,45 | -1,92% | - |
| 19.01.2026 | 96,73 | 96,88 | 94,70 | 96,30 | -2,28% | - |
| 16.01.2026 | 98,28 | 98,75 | 97,63 | 98,55 | 0,33% | - |
| 15.01.2026 | 97,20 | 98,75 | 97,05 | 98,23 | 1,52% | 14.380,00 |
| 14.01.2026 | 94,78 | 96,75 | 94,78 | 96,75 | 2,11% | - |
| 13.01.2026 | 96,18 | 96,38 | 93,85 | 94,75 | -1,48% | - |
| 12.01.2026 | 96,70 | 96,83 | 95,63 | 96,18 | -0,49% | - |
| 09.01.2026 | 96,73 | 96,90 | 95,75 | 96,65 | -0,08% | - |
| 08.01.2026 | 96,43 | 96,73 | 95,48 | 96,73 | 0,03% | - |
| 07.01.2026 | 94,70 | 96,95 | 94,08 | 96,70 | 2,22% | 525,00 |
| 06.01.2026 | 94,38 | 94,80 | 93,68 | 94,60 | 0,58% | - |
| 05.01.2026 | 94,43 | 94,48 | 92,75 | 94,05 | 0,48% | - |
| 02.01.2026 | 93,98 | 94,30 | 92,95 | 93,60 | 1,13% | - |
| 30.12.2025 | 92,85 | 94,15 | 92,55 | 92,55 | 1,93% | - |
| 29.12.2025 | 92,50 | 93,33 | 90,80 | 90,80 | -2,26% | - |
| 23.12.2025 | 92,33 | 92,90 | 91,88 | 92,90 | 0,65% | 36,00 |
| 22.12.2025 | 90,75 | 92,75 | 90,73 | 92,30 | 1,62% | - |
| 19.12.2025 | 90,93 | 92,33 | 90,78 | 90,83 | -0,11% | - |
| 18.12.2025 | 90,53 | 91,65 | 88,93 | 90,93 | 1,14% | - |
| 17.12.2025 | 91,10 | 92,48 | 89,85 | 89,90 | -1,05% | - |
| 16.12.2025 | 89,85 | 91,10 | 89,18 | 90,85 | 0,80% | - |
| 15.12.2025 | 91,60 | 91,70 | 89,58 | 90,13 | -1,21% | - |
| 12.12.2025 | 91,38 | 92,35 | 90,13 | 91,23 | 0,05% | - |
| 11.12.2025 | 89,63 | 91,53 | 88,58 | 91,18 | 1,42% | - |
| 10.12.2025 | 90,13 | 91,08 | 89,23 | 89,90 | 1,18% | - |
| 09.12.2025 | 90,70 | 91,30 | 88,85 | 88,85 | -1,77% | - |
| 08.12.2025 | 88,23 | 90,90 | 88,20 | 90,45 | 3,67% | - |
| 05.12.2025 | 89,68 | 90,50 | 87,25 | 87,25 | -2,62% | - |
| 04.12.2025 | 88,83 | 90,00 | 88,38 | 89,60 | 1,19% | - |
| 03.12.2025 | 89,10 | 89,48 | 87,75 | 88,55 | 0,91% | - |
| 02.12.2025 | 87,80 | 89,10 | 87,15 | 87,75 | 1,45% | - |
| 01.12.2025 | 87,13 | 88,68 | 86,50 | 86,50 | -2,12% | - |
| 28.11.2025 | 87,80 | 89,33 | 86,88 | 88,38 | 0,65% | - |
| 27.11.2025 | 86,20 | 87,90 | 86,18 | 87,80 | 0,52% | - |
| 26.11.2025 | 85,33 | 87,43 | 85,03 | 87,35 | 3,74% | - |
| 25.11.2025 | 83,48 | 85,23 | 82,40 | 84,20 | 2,31% | 20,00 |
| 24.11.2025 | 81,48 | 83,68 | 81,43 | 82,30 | 1,45% | - |
| 21.11.2025 | 82,98 | 83,00 | 79,90 | 81,13 | -1,85% | - |
| 20.11.2025 | 81,48 | 83,83 | 81,45 | 82,65 | 0,76% | - |
| 19.11.2025 | 81,25 | 83,45 | 81,03 | 82,03 | 1,74% | - |
| 18.11.2025 | 83,28 | 83,35 | 80,63 | 80,63 | -2,57% | - |
| 17.11.2025 | 83,35 | 83,95 | 82,25 | 82,75 | -0,36% | - |
| 14.11.2025 | 83,20 | 84,08 | 82,18 | 83,05 | -0,89% | - |
| 13.11.2025 | 85,48 | 85,63 | 82,33 | 83,80 | -0,48% | - |
| 12.11.2025 | 84,85 | 85,38 | 83,83 | 84,20 | -0,36% | - |
| 11.11.2025 | 84,18 | 85,00 | 83,23 | 84,50 | 0,60% | - |
| 10.11.2025 | 82,75 | 84,45 | 82,75 | 84,00 | 1,76% | - |
| 07.11.2025 | 81,78 | 84,25 | 81,70 | 82,55 | -0,24% | - |
| 06.11.2025 | 83,35 | 84,20 | 81,53 | 82,75 | -0,66% | - |
| 05.11.2025 | 84,00 | 84,68 | 82,90 | 83,30 | -0,92% | - |
| 04.11.2025 | 84,78 | 85,65 | 83,73 | 84,08 | 0,45% | - |
| 03.11.2025 | 84,83 | 87,18 | 83,70 | 83,70 | 0,00% | - |
| 31.10.2025 | 84,90 | 86,40 | 83,70 | 83,70 | -1,53% | 50,00 |
| 30.10.2025 | 84,55 | 86,15 | 84,33 | 85,00 | 0,24% | 100,00 |
| 29.10.2025 | 84,93 | 85,88 | 84,13 | 84,80 | 0,53% | - |
| 28.10.2025 | 86,25 | 86,25 | 84,03 | 84,35 | -1,26% | - |
| 27.10.2025 | 83,25 | 86,28 | 83,18 | 85,43 | 5,46% | - |
| 24.10.2025 | 82,63 | 84,20 | 80,58 | 81,00 | 14,49% | - |
| 23.10.2025 | 71,28 | 82,53 | 69,53 | 70,75 | -0,07% | - |
| 22.10.2025 | 71,00 | 71,90 | 69,98 | 70,80 | -0,42% | - |
| 21.10.2025 | 71,05 | 72,05 | 70,15 | 71,10 | 1,21% | - |
| 20.10.2025 | 69,18 | 70,75 | 69,08 | 70,25 | 2,78% | - |
| 17.10.2025 | 67,55 | 70,03 | 67,15 | 68,35 | -0,22% | - |
| 16.10.2025 | 68,55 | 69,63 | 67,28 | 68,50 | 0,15% | - |
| 15.10.2025 | 67,73 | 68,68 | 67,68 | 68,40 | 0,22% | - |
| 14.10.2025 | 66,95 | 69,40 | 66,83 | 68,25 | 0,44% | - |