30,400€
-3,55%
Echtzeit-Aktienkurs Konecranes Oyj
Bid:
Ask:
Aktienkurse zur Konecranes Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.10.2026 | 31,44 | 31,60 | 30,34 | 30,37 | -3,65% | - |
| 06.10.2026 | 31,43 | 31,85 | 31,41 | 31,52 | 0,29% | - |
| 05.10.2026 | 30,81 | 31,48 | 30,65 | 31,43 | 1,55% | - |
| 02.10.2026 | 30,48 | 31,06 | 30,44 | 30,95 | 1,64% | - |
| 01.10.2026 | 30,75 | 30,87 | 30,32 | 30,45 | -0,81% | - |
| 30.09.2026 | 31,30 | 31,40 | 30,68 | 30,70 | -1,89% | - |
| 29.09.2026 | 32,29 | 32,35 | 31,16 | 31,29 | -3,19% | 1.280,00 |
| 28.09.2026 | 31,97 | 32,69 | 31,41 | 32,32 | 0,78% | 7.596,00 |
| 25.09.2026 | 31,97 | 32,50 | 31,03 | 32,07 | -2,82% | 8.128,00 |
| 24.09.2026 | 29,57 | 35,00 | 29,57 | 33,00 | 11,04% | 4.231,00 |
| 23.09.2026 | 30,25 | 30,42 | 29,53 | 29,72 | -1,75% | - |
| 22.09.2026 | 29,27 | 30,30 | 29,21 | 30,25 | 3,28% | - |
| 21.09.2026 | 29,12 | 29,52 | 28,96 | 29,29 | 1,24% | - |
| 18.09.2026 | 29,37 | 29,50 | 28,84 | 28,93 | -1,46% | 2.600,00 |
| 17.09.2026 | 28,93 | 29,55 | 28,91 | 29,36 | 1,94% | - |
| 16.09.2026 | 28,56 | 28,96 | 28,28 | 28,80 | 1,12% | - |
| 15.09.2026 | 28,16 | 28,58 | 27,91 | 28,48 | 1,06% | - |
| 14.09.2026 | 29,41 | 29,42 | 28,12 | 28,18 | -3,56% | - |
| 11.09.2026 | 28,92 | 29,27 | 28,62 | 29,22 | 1,56% | - |
| 10.09.2026 | 29,54 | 29,59 | 28,75 | 28,77 | -2,38% | - |
| 09.09.2026 | 30,22 | 30,45 | 29,42 | 29,47 | -2,35% | - |
| 08.09.2026 | 29,49 | 30,37 | 29,15 | 30,18 | 2,24% | - |
| 07.09.2026 | 29,62 | 29,88 | 29,37 | 29,52 | -0,51% | - |
| 04.09.2026 | 29,17 | 29,86 | 29,09 | 29,67 | 1,78% | - |
| 03.09.2026 | 28,95 | 29,61 | 28,86 | 29,15 | 0,73% | - |
| 02.09.2026 | 29,03 | 29,15 | 28,81 | 28,94 | -0,28% | 1.554,00 |
| 01.09.2026 | 29,80 | 29,84 | 29,00 | 29,02 | -2,29% | - |
| 31.08.2026 | 30,34 | 30,44 | 29,48 | 29,70 | -2,11% | - |
| 28.08.2026 | 30,51 | 30,75 | 30,31 | 30,34 | -0,52% | - |
| 27.08.2026 | 30,43 | 30,77 | 30,37 | 30,50 | 0,66% | - |
| 26.08.2026 | 30,35 | 30,67 | 29,82 | 30,30 | 5,72% | - |
| 24.08.2026 | 28,52 | 28,76 | 28,48 | 28,66 | 0,35% | - |
| 21.08.2026 | 27,58 | 28,56 | 27,54 | 28,56 | 3,63% | 94,00 |
| 20.08.2026 | 27,58 | 27,90 | 27,32 | 27,56 | 0,00% | - |
| 19.08.2026 | 27,38 | 27,86 | 27,34 | 27,56 | 0,51% | - |
| 18.08.2026 | 27,80 | 27,84 | 27,34 | 27,42 | -1,79% | - |
| 17.08.2026 | 28,06 | 28,40 | 27,92 | 27,92 | -0,36% | - |
| 14.08.2026 | 27,98 | 28,10 | 27,94 | 28,02 | -0,07% | - |
| 13.08.2026 | 28,00 | 28,14 | 27,80 | 28,04 | 0,43% | - |
| 12.08.2026 | 27,84 | 28,14 | 27,70 | 27,92 | 0,36% | - |
| 11.08.2026 | 27,56 | 27,94 | 27,52 | 27,82 | 1,02% | - |
| 10.08.2026 | 27,60 | 27,80 | 27,52 | 27,54 | -0,29% | - |
| 07.08.2026 | 27,44 | 27,72 | 27,36 | 27,62 | 0,58% | - |
| 06.08.2026 | 27,48 | 27,80 | 27,30 | 27,46 | 0,07% | - |
| 05.08.2026 | 27,90 | 28,08 | 27,38 | 27,44 | -1,58% | - |
| 04.08.2026 | 27,32 | 28,12 | 27,18 | 27,88 | 2,27% | - |
| 03.08.2026 | 27,42 | 27,44 | 27,02 | 27,26 | -0,07% | - |
| 31.07.2026 | 27,20 | 27,28 | 26,98 | 27,28 | 1,94% | - |
| 30.07.2026 | 26,76 | 27,18 | 26,64 | 26,76 | 0,22% | - |
| 29.07.2026 | 27,18 | 27,26 | 26,56 | 26,70 | -2,05% | - |
| 28.07.2026 | 26,16 | 27,36 | 26,16 | 27,26 | 3,73% | - |
| 27.07.2026 | 26,00 | 26,84 | 25,98 | 26,28 | 2,26% | - |
| 24.07.2026 | 28,24 | 28,72 | 24,96 | 25,70 | -8,99% | - |
| 23.07.2026 | 28,44 | 28,46 | 27,98 | 28,24 | -0,84% | 16,00 |
| 22.07.2026 | 27,44 | 28,52 | 27,36 | 28,48 | 3,79% | - |
| 21.07.2026 | 27,22 | 27,58 | 27,12 | 27,44 | 1,40% | - |
| 20.07.2026 | 27,36 | 27,44 | 26,96 | 27,06 | -1,10% | - |
| 17.07.2026 | 26,98 | 27,42 | 26,98 | 27,36 | 0,37% | - |
| 16.07.2026 | 27,02 | 27,36 | 26,98 | 27,26 | 1,04% | - |
| 15.07.2026 | 26,88 | 27,28 | 26,80 | 26,98 | 0,52% | - |
| 14.07.2026 | 26,72 | 27,02 | 26,54 | 26,84 | 0,37% | - |
| 13.07.2026 | 26,14 | 26,80 | 26,14 | 26,74 | 1,06% | - |
| 10.07.2026 | 26,40 | 26,74 | 26,40 | 26,46 | 0,23% | - |
| 09.07.2026 | 26,20 | 26,46 | 26,06 | 26,40 | 0,92% | - |
| 08.07.2026 | 26,42 | 26,42 | 25,98 | 26,16 | -0,98% | - |
| 07.07.2026 | 27,16 | 27,28 | 26,38 | 26,42 | -3,15% | - |
| 06.07.2026 | 28,02 | 28,04 | 27,24 | 27,28 | -1,45% | - |
| 03.07.2026 | 26,80 | 27,68 | 26,80 | 27,68 | 3,75% | - |
| 02.07.2026 | 26,34 | 26,84 | 26,26 | 26,68 | 1,29% | - |
| 01.07.2026 | 27,32 | 27,32 | 26,32 | 26,34 | -3,73% | - |
| 30.06.2026 | 26,70 | 27,52 | 26,66 | 27,36 | 2,78% | - |
| 29.06.2026 | 26,74 | 26,92 | 26,42 | 26,62 | -0,22% | - |
| 26.06.2026 | 26,74 | 26,86 | 26,58 | 26,68 | -0,97% | - |
| 25.06.2026 | 26,52 | 27,30 | 26,52 | 26,94 | 1,89% | - |
| 24.06.2026 | 27,08 | 27,12 | 26,32 | 26,44 | -2,36% | 438,00 |
| 23.06.2026 | 27,80 | 27,80 | 27,08 | 27,08 | -3,35% | - |
| 22.06.2026 | 27,26 | 28,06 | 27,26 | 28,02 | 2,79% | - |
| 19.06.2026 | 27,30 | 27,50 | 27,26 | 27,26 | -0,73% | - |
| 18.06.2026 | 27,54 | 27,54 | 27,10 | 27,46 | 0,44% | - |
| 17.06.2026 | 27,84 | 28,12 | 27,32 | 27,34 | -1,51% | - |
| 16.06.2026 | 27,24 | 28,22 | 27,22 | 27,76 | 1,98% | - |
| 15.06.2026 | 26,56 | 27,76 | 26,54 | 27,22 | 4,05% | - |
| 12.06.2026 | 25,90 | 26,16 | 25,76 | 26,16 | 0,93% | - |
| 11.06.2026 | 25,58 | 25,92 | 25,40 | 25,92 | 1,73% | - |
| 10.06.2026 | 26,74 | 26,80 | 25,48 | 25,48 | -5,00% | 172,00 |
| 09.06.2026 | 27,44 | 27,52 | 26,50 | 26,82 | -2,05% | - |
| 08.06.2026 | 26,80 | 27,54 | 26,70 | 27,38 | 1,48% | 100,00 |
| 05.06.2026 | 27,68 | 27,72 | 26,90 | 26,98 | -2,88% | 700,00 |
| 04.06.2026 | 27,38 | 27,84 | 27,34 | 27,78 | 1,24% | - |
| 03.06.2026 | 27,44 | 27,58 | 27,14 | 27,44 | -0,22% | - |
| 02.06.2026 | 27,18 | 27,94 | 27,18 | 27,50 | 1,25% | 3.000,00 |
| 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% | - |