29,500€
Echtzeit-Aktienkurs Ponsse Oy
Bid:
Ask:
Aktienkurse zur Ponsse Oy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 29,45 | 29,50 | 29,35 | 29,50 | 0,00% | - |
| 22.08.2025 | 29,25 | 29,70 | 29,20 | 29,50 | 0,85% | - |
| 21.08.2025 | 29,40 | 29,40 | 29,25 | 29,25 | -0,51% | - |
| 20.08.2025 | 29,40 | 29,70 | 29,40 | 29,40 | 0,00% | - |
| 19.08.2025 | 29,40 | 29,55 | 29,30 | 29,40 | 0,00% | - |
| 18.08.2025 | 29,30 | 29,70 | 29,30 | 29,40 | -1,18% | - |
| 15.08.2025 | 29,70 | 29,75 | 29,50 | 29,75 | 0,17% | - |
| 14.08.2025 | 29,70 | 29,90 | 29,70 | 29,70 | 0,00% | - |
| 13.08.2025 | 29,45 | 29,85 | 29,45 | 29,70 | 0,85% | - |
| 12.08.2025 | 29,85 | 30,70 | 29,35 | 29,45 | -1,01% | - |
| 11.08.2025 | 30,95 | 31,00 | 29,35 | 29,75 | -4,03% | - |
| 08.08.2025 | 31,00 | 31,65 | 30,85 | 31,00 | 0,32% | - |
| 07.08.2025 | 31,65 | 31,70 | 30,75 | 30,90 | -2,52% | - |
| 06.08.2025 | 31,70 | 31,80 | 31,55 | 31,70 | 0,00% | - |
| 05.08.2025 | 31,45 | 31,75 | 31,45 | 31,70 | 0,63% | - |
| 04.08.2025 | 31,60 | 31,60 | 31,15 | 31,50 | -0,32% | - |
| 01.08.2025 | 31,65 | 31,85 | 31,50 | 31,60 | 0,16% | - |
| 31.07.2025 | 31,65 | 32,10 | 31,00 | 31,55 | -0,32% | - |
| 30.07.2025 | 31,60 | 31,75 | 31,55 | 31,65 | 0,16% | - |
| 29.07.2025 | 31,65 | 31,75 | 30,90 | 31,60 | -0,32% | - |
| 28.07.2025 | 31,20 | 31,80 | 31,00 | 31,70 | 2,26% | - |
| 25.07.2025 | 30,40 | 31,60 | 30,15 | 31,00 | 1,64% | - |
| 24.07.2025 | 30,10 | 30,65 | 30,00 | 30,50 | 1,33% | - |
| 23.07.2025 | 30,20 | 30,25 | 29,50 | 30,10 | -0,33% | - |
| 22.07.2025 | 29,90 | 30,25 | 29,80 | 30,20 | 0,67% | - |
| 21.07.2025 | 29,70 | 30,00 | 28,10 | 30,00 | 1,01% | - |
| 18.07.2025 | 29,85 | 29,95 | 28,30 | 29,70 | -0,67% | - |
| 17.07.2025 | 29,95 | 30,15 | 29,60 | 29,90 | -0,33% | - |
| 16.07.2025 | 29,50 | 30,05 | 28,40 | 30,00 | 0,50% | - |
| 15.07.2025 | 29,45 | 30,05 | 28,05 | 29,85 | 1,53% | - |
| 14.07.2025 | 29,95 | 29,95 | 28,75 | 29,40 | -2,00% | - |
| 11.07.2025 | 29,80 | 30,05 | 28,90 | 30,00 | 0,33% | - |
| 10.07.2025 | 28,90 | 29,90 | 28,90 | 29,90 | 3,64% | - |
| 09.07.2025 | 29,10 | 29,10 | 28,55 | 28,85 | -0,86% | - |
| 08.07.2025 | 28,85 | 29,35 | 28,75 | 29,10 | 0,87% | - |
| 07.07.2025 | 28,70 | 28,95 | 28,40 | 28,85 | 0,87% | - |
| 04.07.2025 | 27,10 | 29,40 | 27,10 | 28,60 | 5,15% | - |
| 03.07.2025 | 26,50 | 27,30 | 26,50 | 27,20 | 1,12% | - |
| 02.07.2025 | 27,10 | 27,30 | 26,50 | 26,90 | -1,10% | - |
| 01.07.2025 | 27,00 | 27,45 | 27,00 | 27,20 | 0,74% | - |
| 30.06.2025 | 27,10 | 27,55 | 26,95 | 27,00 | -0,74% | - |
| 27.06.2025 | 27,40 | 27,60 | 27,10 | 27,20 | -1,09% | - |
| 26.06.2025 | 26,90 | 27,75 | 26,90 | 27,50 | 1,10% | - |
| 25.06.2025 | 27,50 | 28,35 | 27,20 | 27,20 | -0,73% | - |
| 24.06.2025 | 28,90 | 28,90 | 26,95 | 27,40 | -4,53% | - |
| 23.06.2025 | 29,55 | 29,60 | 28,15 | 28,70 | -3,04% | - |
| 20.06.2025 | 29,70 | 29,80 | 29,55 | 29,60 | 0,17% | - |
| 19.06.2025 | 28,30 | 29,60 | 28,10 | 29,55 | 2,96% | - |
| 18.06.2025 | 28,10 | 28,80 | 28,10 | 28,70 | 2,14% | - |
| 17.06.2025 | 27,30 | 28,20 | 26,90 | 28,10 | 2,55% | - |
| 16.06.2025 | 27,75 | 27,80 | 27,35 | 27,40 | -1,44% | - |
| 13.06.2025 | 27,75 | 27,90 | 27,60 | 27,80 | -0,36% | - |
| 12.06.2025 | 28,50 | 29,00 | 27,85 | 27,90 | -3,46% | - |
| 11.06.2025 | 27,80 | 29,00 | 27,70 | 28,90 | 2,48% | - |
| 10.06.2025 | 28,80 | 28,90 | 28,10 | 28,20 | -2,08% | - |
| 09.06.2025 | 28,80 | 29,20 | 28,65 | 28,80 | -1,20% | - |
| 06.06.2025 | 29,20 | 29,25 | 29,00 | 29,15 | -0,17% | - |
| 05.06.2025 | 29,00 | 29,35 | 28,80 | 29,20 | 0,69% | - |
| 04.06.2025 | 29,10 | 29,90 | 28,65 | 29,00 | -1,69% | - |
| 03.06.2025 | 29,90 | 30,00 | 29,15 | 29,50 | -1,67% | - |
| 02.06.2025 | 29,70 | 30,00 | 29,70 | 30,00 | 0,67% | - |
| 30.05.2025 | 29,40 | 29,85 | 28,95 | 29,80 | 1,36% | - |
| 29.05.2025 | 29,65 | 29,65 | 29,40 | 29,40 | -0,34% | - |
| 28.05.2025 | 29,20 | 29,60 | 29,20 | 29,50 | -0,67% | - |
| 27.05.2025 | 29,60 | 29,70 | 29,05 | 29,70 | 0,34% | - |
| 26.05.2025 | 29,20 | 29,90 | 28,90 | 29,60 | 1,02% | - |
| 23.05.2025 | 29,70 | 29,70 | 29,10 | 29,30 | -1,35% | - |
| 22.05.2025 | 29,65 | 29,85 | 29,35 | 29,70 | 0,34% | - |
| 21.05.2025 | 29,60 | 29,85 | 29,30 | 29,60 | -0,34% | - |
| 20.05.2025 | 28,80 | 29,70 | 28,50 | 29,70 | 2,77% | - |
| 19.05.2025 | 28,50 | 28,90 | 28,25 | 28,90 | -0,34% | - |
| 16.05.2025 | 27,90 | 29,00 | 27,90 | 29,00 | 1,40% | - |
| 15.05.2025 | 28,60 | 28,60 | 28,00 | 28,60 | -0,35% | - |
| 14.05.2025 | 28,70 | 29,10 | 28,30 | 28,70 | 0,35% | - |
| 13.05.2025 | 27,50 | 28,80 | 27,50 | 28,60 | 2,88% | - |
| 12.05.2025 | 27,40 | 28,05 | 27,35 | 27,80 | 0,36% | - |
| 09.05.2025 | 27,20 | 28,25 | 27,00 | 27,70 | 2,21% | - |
| 08.05.2025 | 26,95 | 27,25 | 26,95 | 27,10 | 0,18% | - |
| 07.05.2025 | 26,60 | 27,10 | 26,10 | 27,05 | 2,08% | - |
| 06.05.2025 | 26,25 | 26,75 | 25,15 | 26,50 | 0,76% | - |
| 05.05.2025 | 25,80 | 27,10 | 25,80 | 26,30 | 0,38% | - |
| 02.05.2025 | 27,40 | 28,00 | 26,20 | 26,20 | -4,73% | - |
| 30.04.2025 | 26,55 | 27,50 | 26,55 | 27,50 | 6,38% | - |
| 29.04.2025 | 25,15 | 25,90 | 25,15 | 25,85 | 2,78% | - |
| 28.04.2025 | 25,50 | 25,90 | 25,10 | 25,15 | -1,37% | - |
| 25.04.2025 | 25,50 | 25,60 | 25,25 | 25,50 | -0,39% | - |
| 24.04.2025 | 24,90 | 25,60 | 24,90 | 25,60 | 2,81% | - |
| 23.04.2025 | 23,85 | 25,65 | 23,85 | 24,90 | 3,75% | - |
| 22.04.2025 | 24,20 | 25,50 | 22,75 | 24,00 | -2,44% | - |
| 17.04.2025 | 24,80 | 25,70 | 24,60 | 24,60 | -1,60% | - |
| 16.04.2025 | 24,90 | 25,80 | 24,90 | 25,00 | -0,40% | - |
| 15.04.2025 | 25,00 | 25,35 | 24,80 | 25,10 | 0,40% | - |
| 14.04.2025 | 24,10 | 25,30 | 24,05 | 25,00 | 3,73% | - |
| 11.04.2025 | 23,70 | 24,40 | 23,70 | 24,10 | 1,69% | - |
| 10.04.2025 | 24,05 | 25,55 | 23,30 | 23,70 | -1,25% | - |
| 09.04.2025 | 24,65 | 24,65 | 22,60 | 24,00 | -2,83% | - |
| 08.04.2025 | 24,70 | 25,50 | 24,10 | 24,70 | -1,59% | - |
| 07.04.2025 | 26,25 | 26,45 | 24,55 | 25,10 | -3,83% | - |
| 04.04.2025 | 25,60 | 26,30 | 25,15 | 26,10 | 1,56% | - |
| 03.04.2025 | 26,15 | 26,45 | 25,35 | 25,70 | -1,72% | - |