29,090€
-0,38%
Echtzeit-Aktienkurs KONECRANES OYJ O.N.
Bid:
Ask:
Aktienkurse zur KONECRANES OYJ O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 28,66 | 29,19 | 28,19 | 29,09 | -0,65% | 1.096,00 |
| 01.04.2026 | 28,49 | 29,41 | 28,49 | 29,28 | 3,03% | - |
| 31.03.2026 | 28,47 | 28,50 | 27,78 | 28,42 | 0,85% | 1.400,00 |
| 30.03.2026 | 27,96 | 28,42 | 27,94 | 28,18 | 1,00% | 4,00 |
| 27.03.2026 | 27,90 | 28,36 | 27,84 | 27,90 | -6,22% | 80,00 |
| 26.03.2026 | 29,97 | 30,07 | 29,60 | 29,75 | -1,22% | - |
| 25.03.2026 | 29,78 | 30,35 | 29,73 | 30,12 | 1,18% | - |
| 24.03.2026 | 29,50 | 29,77 | 29,27 | 29,77 | 0,00% | - |
| 23.03.2026 | 28,38 | 30,33 | 27,98 | 29,77 | 3,66% | - |
| 20.03.2026 | 29,33 | 29,67 | 28,58 | 28,72 | -2,21% | - |
| 19.03.2026 | 29,35 | 29,48 | 29,07 | 29,37 | -1,73% | - |
| 18.03.2026 | 30,28 | 31,00 | 29,87 | 29,88 | -0,33% | - |
| 17.03.2026 | 29,83 | 30,20 | 29,78 | 29,98 | 0,00% | - |
| 16.03.2026 | 30,15 | 30,28 | 29,77 | 29,98 | 0,17% | - |
| 13.03.2026 | 30,72 | 30,80 | 29,92 | 29,93 | -2,87% | - |
| 12.03.2026 | 30,75 | 31,07 | 30,47 | 30,82 | -0,48% | - |
| 11.03.2026 | 30,82 | 31,05 | 30,50 | 30,97 | 0,54% | - |
| 10.03.2026 | 30,23 | 31,20 | 30,20 | 30,80 | 1,59% | - |
| 09.03.2026 | 30,35 | 30,35 | 29,50 | 30,32 | -2,52% | - |
| 06.03.2026 | 31,57 | 31,80 | 30,47 | 31,10 | -0,90% | - |
| 05.03.2026 | 31,57 | 32,18 | 31,20 | 31,38 | -1,88% | 900,00 |
| 04.03.2026 | 31,70 | 32,08 | 31,47 | 31,98 | 0,16% | - |
| 03.03.2026 | 32,18 | 32,18 | 31,17 | 31,93 | -1,64% | - |
| 02.03.2026 | 32,77 | 32,97 | 32,45 | 32,47 | -2,16% | - |
| 27.02.2026 | 32,95 | 33,40 | 32,95 | 33,18 | 0,61% | - |
| 26.02.2026 | 32,88 | 33,12 | 32,77 | 32,98 | -0,30% | - |
| 25.02.2026 | 34,03 | 34,03 | 32,93 | 33,08 | -1,64% | - |
| 24.02.2026 | 33,37 | 33,73 | 33,02 | 33,63 | 0,95% | - |
| 23.02.2026 | 33,27 | 33,63 | 33,18 | 33,32 | -0,25% | - |
| 20.02.2026 | 33,05 | 33,50 | 33,02 | 33,40 | 1,21% | - |
| 19.02.2026 | 32,65 | 33,12 | 32,65 | 33,00 | 1,02% | - |
| 18.02.2026 | 32,18 | 32,73 | 32,15 | 32,67 | 1,71% | - |
| 17.02.2026 | 31,15 | 32,17 | 30,97 | 32,12 | 2,61% | - |
| 16.02.2026 | 30,85 | 31,45 | 30,85 | 31,30 | 1,46% | - |
| 13.02.2026 | 30,43 | 31,03 | 30,38 | 30,85 | 1,31% | - |
| 12.02.2026 | 32,05 | 32,05 | 30,43 | 30,45 | -4,79% | - |
| 11.02.2026 | 30,68 | 32,02 | 30,60 | 31,98 | 4,58% | - |
| 10.02.2026 | 30,17 | 30,65 | 30,13 | 30,58 | 1,27% | - |
| 09.02.2026 | 30,40 | 30,60 | 29,92 | 30,20 | -0,93% | - |
| 06.02.2026 | 29,42 | 30,58 | 29,38 | 30,48 | 3,80% | 3.750,00 |
| 05.02.2026 | 34,00 | 34,30 | 29,37 | 29,37 | -13,54% | 13.656,00 |
| 04.02.2026 | 34,53 | 34,60 | 33,80 | 33,97 | -1,45% | - |
| 03.02.2026 | 34,13 | 34,53 | 33,80 | 34,47 | 1,27% | - |
| 02.02.2026 | 32,82 | 34,03 | 32,65 | 34,03 | 2,92% | 300,00 |
| 30.01.2026 | 33,43 | 33,60 | 33,02 | 33,07 | -1,39% | - |
| 29.01.2026 | 33,18 | 34,03 | 33,15 | 33,53 | 1,31% | - |
| 28.01.2026 | 33,93 | 33,93 | 32,97 | 33,10 | -1,49% | - |
| 27.01.2026 | 33,53 | 33,83 | 33,25 | 33,60 | 0,60% | - |
| 26.01.2026 | 32,95 | 33,43 | 32,95 | 33,40 | 1,16% | - |
| 23.01.2026 | 32,97 | 33,15 | 32,87 | 33,02 | 0,10% | - |
| 22.01.2026 | 32,73 | 33,05 | 32,60 | 32,98 | 0,71% | - |
| 21.01.2026 | 31,43 | 32,83 | 31,40 | 32,75 | 4,02% | - |
| 20.01.2026 | 31,93 | 31,95 | 31,43 | 31,48 | -1,77% | - |
| 19.01.2026 | 31,85 | 32,10 | 31,83 | 32,05 | -2,34% | - |
| 16.01.2026 | 32,70 | 32,88 | 32,53 | 32,82 | 0,25% | - |
| 15.01.2026 | 32,32 | 33,00 | 32,30 | 32,73 | 1,76% | 17.640,00 |
| 14.01.2026 | 31,53 | 32,17 | 31,53 | 32,17 | 2,01% | - |
| 13.01.2026 | 32,02 | 32,03 | 31,28 | 31,53 | -1,51% | - |
| 12.01.2026 | 32,18 | 32,20 | 31,90 | 32,02 | -0,62% | - |
| 09.01.2026 | 32,20 | 32,27 | 31,92 | 32,22 | 0,05% | - |
| 08.01.2026 | 32,08 | 32,20 | 31,82 | 32,20 | 0,05% | - |
| 07.01.2026 | 31,53 | 32,30 | 31,52 | 32,18 | 2,06% | 450,00 |
| 06.01.2026 | 31,42 | 31,57 | 31,23 | 31,53 | 0,58% | - |
| 05.01.2026 | 31,15 | 31,38 | 30,92 | 31,35 | 0,48% | - |
| 02.01.2026 | 31,08 | 31,40 | 31,00 | 31,20 | 1,13% | - |
| 30.12.2025 | 30,85 | 30,85 | 30,85 | 30,85 | 1,93% | - |
| 29.12.2025 | 30,27 | 30,27 | 30,27 | 30,27 | -2,26% | - |
| 23.12.2025 | 30,68 | 30,97 | 30,67 | 30,97 | 3,92% | 108,00 |
| 22.12.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -1,38% | - |
| 19.12.2025 | 30,22 | 30,22 | 30,22 | 30,22 | 1,85% | - |
| 18.12.2025 | 29,67 | 29,67 | 29,67 | 29,67 | -0,78% | - |
| 17.12.2025 | 29,90 | 29,90 | 29,90 | 29,90 | 0,17% | - |
| 16.12.2025 | 29,85 | 29,85 | 29,85 | 29,85 | -1,00% | - |
| 15.12.2025 | 30,15 | 30,15 | 30,15 | 30,15 | 1,17% | - |
| 11.12.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,62% | - |
| 10.12.2025 | 29,62 | 29,62 | 29,62 | 29,62 | 0,00% | - |
| 09.12.2025 | 30,12 | 30,12 | 29,62 | 29,62 | 1,95% | - |
| 08.12.2025 | 29,05 | 29,05 | 29,05 | 29,05 | -0,06% | - |
| 04.12.2025 | 29,07 | 29,07 | 29,07 | 29,07 | -1,52% | - |
| 03.12.2025 | 29,27 | 29,52 | 29,27 | 29,52 | 0,91% | - |
| 02.12.2025 | 28,82 | 29,25 | 28,82 | 29,25 | 1,45% | - |
| 01.12.2025 | 28,65 | 28,83 | 28,65 | 28,83 | 0,82% | - |
| 28.11.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 1,36% | - |
| 27.11.2025 | 28,22 | 28,22 | 28,22 | 28,22 | -0,59% | - |
| 26.11.2025 | 28,38 | 28,38 | 28,38 | 28,38 | 1,13% | - |
| 25.11.2025 | 27,43 | 28,07 | 27,43 | 28,07 | 2,31% | 60,00 |
| 24.11.2025 | 26,80 | 27,53 | 26,80 | 27,43 | 0,73% | - |
| 21.11.2025 | 27,23 | 27,23 | 27,23 | 27,23 | -0,37% | - |
| 18.11.2025 | 27,33 | 27,33 | 27,33 | 27,33 | -0,91% | - |
| 17.11.2025 | 27,70 | 27,70 | 27,70 | 27,58 | -0,36% | - |
| 14.11.2025 | 27,20 | 27,68 | 27,20 | 27,68 | -0,89% | - |
| 13.11.2025 | 28,12 | 28,12 | 27,93 | 27,93 | -0,48% | - |
| 12.11.2025 | 28,22 | 28,22 | 28,07 | 28,07 | -0,36% | - |
| 11.11.2025 | 27,97 | 28,17 | 27,97 | 28,17 | 0,60% | - |
| 10.11.2025 | 27,08 | 28,00 | 27,08 | 28,00 | 1,76% | - |
| 09.11.2025 | 26,90 | 27,85 | 26,90 | 27,52 | -0,90% | - |
| 05.11.2025 | 27,92 | 27,92 | 27,77 | 27,77 | -0,42% | - |
| 04.11.2025 | 27,88 | 27,88 | 27,88 | 27,88 | -0,06% | - |
| 03.11.2025 | 27,90 | 27,90 | 27,90 | 27,90 | 0,00% | - |
| 31.10.2025 | 28,22 | 28,65 | 27,90 | 27,90 | -1,53% | 75,00 |