28,070€
2,97%
Echtzeit-Aktienkurs KONECRANES OYJ O.N.
Bid:
Ask:
Aktienkurse zur KONECRANES OYJ O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.06.2026 | 27,32 | 28,15 | 27,30 | 28,07 | 2,97% | - |
| 19.06.2026 | 27,37 | 27,54 | 27,26 | 27,26 | -0,73% | - |
| 18.06.2026 | 27,35 | 27,67 | 27,07 | 27,46 | 0,44% | - |
| 17.06.2026 | 27,87 | 28,19 | 27,33 | 27,34 | -1,55% | - |
| 16.06.2026 | 27,25 | 28,30 | 27,25 | 27,77 | 1,83% | - |
| 15.06.2026 | 26,87 | 27,86 | 26,84 | 27,27 | 4,08% | - |
| 12.06.2026 | 25,89 | 26,23 | 25,76 | 26,20 | 0,92% | - |
| 11.06.2026 | 25,55 | 25,99 | 25,33 | 25,96 | 1,84% | - |
| 10.06.2026 | 26,81 | 26,87 | 25,36 | 25,49 | -5,10% | 1.720,00 |
| 09.06.2026 | 27,43 | 27,54 | 26,47 | 26,86 | -2,04% | - |
| 08.06.2026 | 26,84 | 27,58 | 26,68 | 27,42 | 1,59% | 4.600,00 |
| 05.06.2026 | 27,72 | 27,78 | 26,91 | 26,99 | -2,91% | 5.950,00 |
| 04.06.2026 | 27,45 | 27,88 | 27,36 | 27,80 | 1,31% | - |
| 03.06.2026 | 27,48 | 27,64 | 27,12 | 27,44 | -0,33% | - |
| 02.06.2026 | 27,21 | 27,99 | 27,19 | 27,53 | 1,36% | 34.500,00 |
| 01.06.2026 | 28,14 | 28,28 | 27,10 | 27,16 | -3,41% | - |
| 29.05.2026 | 27,66 | 28,42 | 27,64 | 28,12 | 0,93% | 500,00 |
| 28.05.2026 | 27,94 | 28,22 | 27,68 | 27,86 | -1,14% | - |
| 27.05.2026 | 28,02 | 28,66 | 28,00 | 28,18 | 0,50% | - |
| 26.05.2026 | 28,02 | 28,28 | 27,98 | 28,04 | -0,50% | - |
| 25.05.2026 | 27,42 | 28,32 | 27,38 | 28,18 | 4,14% | - |
| 22.05.2026 | 27,22 | 27,24 | 26,80 | 27,06 | -0,51% | - |
| 21.05.2026 | 27,08 | 27,28 | 26,74 | 27,20 | 0,15% | - |
| 20.05.2026 | 26,62 | 27,24 | 26,60 | 27,16 | 2,03% | - |
| 19.05.2026 | 26,56 | 26,80 | 26,40 | 26,62 | -0,08% | 500,00 |
| 18.05.2026 | 26,02 | 26,72 | 25,74 | 26,64 | 2,07% | - |
| 15.05.2026 | 26,82 | 26,94 | 26,06 | 26,10 | -3,69% | 929,00 |
| 14.05.2026 | 26,90 | 27,24 | 26,88 | 27,10 | 0,74% | 70,00 |
| 13.05.2026 | 26,78 | 26,92 | 26,44 | 26,90 | 0,90% | - |
| 12.05.2026 | 26,88 | 27,02 | 26,54 | 26,66 | -1,26% | - |
| 11.05.2026 | 27,02 | 27,16 | 26,64 | 27,00 | -0,59% | - |
| 08.05.2026 | 27,22 | 27,46 | 27,00 | 27,16 | -0,07% | - |
| 07.05.2026 | 28,14 | 28,32 | 27,18 | 27,18 | -3,48% | - |
| 06.05.2026 | 27,46 | 28,16 | 27,36 | 28,16 | 2,70% | 70,00 |
| 05.05.2026 | 26,90 | 27,90 | 26,90 | 27,42 | 2,01% | - |
| 04.05.2026 | 27,94 | 28,00 | 26,80 | 26,88 | -3,93% | - |
| 30.04.2026 | 27,42 | 28,40 | 27,42 | 27,98 | 7,04% | - |
| 29.04.2026 | 30,14 | 30,18 | 25,72 | 26,14 | -13,10% | 719,00 |
| 28.04.2026 | 30,88 | 30,88 | 30,06 | 30,08 | -2,59% | - |
| 27.04.2026 | 30,62 | 31,26 | 30,62 | 30,88 | 0,52% | - |
| 24.04.2026 | 30,14 | 30,94 | 30,12 | 30,72 | 2,06% | - |
| 23.04.2026 | 30,18 | 30,66 | 29,84 | 30,10 | -1,18% | - |
| 22.04.2026 | 30,94 | 31,12 | 30,34 | 30,46 | -0,59% | - |
| 21.04.2026 | 31,30 | 31,50 | 30,64 | 30,64 | -1,86% | - |
| 20.04.2026 | 31,34 | 31,40 | 30,90 | 31,22 | -1,51% | - |
| 17.04.2026 | 30,38 | 31,80 | 30,36 | 31,70 | 4,48% | - |
| 16.04.2026 | 30,44 | 30,66 | 30,28 | 30,34 | 0,00% | - |
| 15.04.2026 | 30,42 | 30,70 | 30,20 | 30,34 | -0,59% | - |
| 14.04.2026 | 30,62 | 30,86 | 30,52 | 30,52 | -0,52% | - |
| 13.04.2026 | 30,30 | 30,68 | 30,28 | 30,68 | 0,00% | - |
| 10.04.2026 | 30,64 | 31,14 | 30,36 | 30,68 | 0,13% | 1,00 |
| 09.04.2026 | 30,74 | 30,76 | 29,88 | 30,64 | -0,65% | 1,00 |
| 08.04.2026 | 30,02 | 31,28 | 30,00 | 30,84 | 6,64% | 640,00 |
| 07.04.2026 | 28,98 | 29,52 | 28,46 | 28,92 | -0,41% | - |
| 02.04.2026 | 28,66 | 29,12 | 28,20 | 29,04 | -0,55% | 134,00 |
| 01.04.2026 | 28,46 | 29,34 | 28,46 | 29,20 | 2,82% | - |
| 31.03.2026 | 28,34 | 28,48 | 27,78 | 28,40 | 0,78% | 70,00 |
| 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% | - |