27,300€
0,07%
Echtzeit-Aktienkurs Konecranes Oyj
Bid:
Ask:
Aktienkurse zur Konecranes Oyj Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.08.2026 | 27,48 | 27,48 | 27,02 | 27,30 | 0,11% | - |
| 31.07.2026 | 26,89 | 27,48 | 26,81 | 27,27 | 1,83% | - |
| 30.07.2026 | 26,83 | 27,21 | 26,65 | 26,78 | 0,15% | - |
| 29.07.2026 | 27,21 | 27,31 | 26,53 | 26,74 | -1,91% | - |
| 28.07.2026 | 26,22 | 27,48 | 26,20 | 27,26 | 3,73% | - |
| 27.07.2026 | 26,02 | 26,86 | 26,01 | 26,28 | 2,10% | - |
| 24.07.2026 | 28,41 | 28,88 | 24,62 | 25,74 | -9,49% | - |
| 23.07.2026 | 28,40 | 28,50 | 28,04 | 28,44 | -0,18% | 344,00 |
| 22.07.2026 | 27,45 | 28,66 | 27,37 | 28,49 | 3,60% | - |
| 21.07.2026 | 27,31 | 27,66 | 27,04 | 27,50 | 1,63% | - |
| 20.07.2026 | 27,35 | 27,50 | 26,97 | 27,06 | -1,24% | - |
| 17.07.2026 | 27,06 | 27,46 | 27,02 | 27,40 | 0,51% | - |
| 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% | - |
| 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% | - |