19,750€
1,54%
Echtzeit-Aktienkurs Ponsse Oy
Bid:
Ask:
Aktienkurse zur Ponsse Oy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 19,45 | 20,48 | 19,45 | 20,28 | 0,50% | - |
| 19.12.2024 | 20,03 | 20,28 | 19,85 | 20,18 | 0,75% | - |
| 18.12.2024 | 19,30 | 20,10 | 19,30 | 20,03 | 0,38% | - |
| 17.12.2024 | 19,30 | 19,98 | 19,30 | 19,95 | 0,00% | - |
| 16.12.2024 | 19,45 | 20,18 | 19,45 | 19,95 | -1,12% | - |
| 13.12.2024 | 19,40 | 20,18 | 19,40 | 20,18 | 0,12% | - |
| 12.12.2024 | 19,45 | 20,20 | 19,45 | 20,15 | -0,12% | - |
| 11.12.2024 | 20,28 | 20,38 | 20,10 | 20,18 | -0,49% | - |
| 10.12.2024 | 19,95 | 20,53 | 19,95 | 20,28 | -0,73% | - |
| 09.12.2024 | 20,00 | 20,85 | 20,00 | 20,43 | -0,37% | - |
| 06.12.2024 | 20,00 | 20,50 | 20,00 | 20,50 | 0,00% | - |
| 05.12.2024 | 20,40 | 20,95 | 20,35 | 20,50 | -2,15% | - |
| 04.12.2024 | 20,30 | 21,25 | 20,30 | 20,95 | 0,72% | - |
| 03.12.2024 | 21,10 | 21,75 | 20,75 | 20,80 | -3,70% | - |
| 02.12.2024 | 21,10 | 21,65 | 21,10 | 21,60 | 0,00% | - |
| 29.11.2024 | 21,00 | 21,85 | 21,00 | 21,60 | 0,70% | - |
| 28.11.2024 | 20,90 | 21,50 | 20,90 | 21,45 | 0,47% | - |
| 27.11.2024 | 21,45 | 21,45 | 21,25 | 21,35 | -0,47% | 60,00 |
| 26.11.2024 | 21,10 | 21,45 | 21,10 | 21,45 | 1,66% | - |
| 25.11.2024 | 20,90 | 21,40 | 20,90 | 21,10 | -1,40% | - |
| 22.11.2024 | 20,90 | 21,45 | 20,90 | 21,40 | -0,23% | - |
| 21.11.2024 | 21,10 | 21,55 | 21,10 | 21,45 | -0,46% | 160,00 |
| 20.11.2024 | 21,40 | 21,60 | 21,40 | 21,55 | 0,70% | - |
| 19.11.2024 | 21,20 | 21,40 | 21,05 | 21,40 | 0,94% | - |
| 18.11.2024 | 21,65 | 21,65 | 21,10 | 21,20 | -2,08% | - |
| 15.11.2024 | 21,10 | 21,65 | 21,10 | 21,65 | 0,23% | - |
| 14.11.2024 | 21,50 | 22,05 | 21,40 | 21,60 | -2,04% | - |
| 13.11.2024 | 22,40 | 22,40 | 21,85 | 22,05 | -1,56% | - |
| 12.11.2024 | 22,20 | 23,05 | 22,05 | 22,40 | -1,54% | - |
| 11.11.2024 | 22,55 | 23,05 | 22,25 | 22,75 | 0,89% | - |
| 08.11.2024 | 21,90 | 22,60 | 21,90 | 22,55 | 0,67% | - |
| 07.11.2024 | 22,65 | 22,85 | 22,00 | 22,40 | -1,10% | - |
| 06.11.2024 | 22,20 | 22,95 | 21,90 | 22,65 | 0,00% | - |
| 05.11.2024 | 22,70 | 22,90 | 22,65 | 22,65 | -0,22% | - |
| 04.11.2024 | 22,20 | 22,95 | 22,20 | 22,70 | 0,00% | - |
| 01.11.2024 | 22,40 | 22,85 | 22,40 | 22,70 | -0,66% | - |
| 31.10.2024 | 23,10 | 23,35 | 22,85 | 22,85 | -1,08% | - |
| 30.10.2024 | 23,45 | 23,55 | 23,10 | 23,10 | -1,49% | - |
| 29.10.2024 | 22,90 | 23,45 | 22,90 | 23,45 | 0,00% | - |
| 28.10.2024 | 22,90 | 23,50 | 22,90 | 23,45 | 0,21% | - |
| 25.10.2024 | 22,80 | 23,50 | 22,80 | 23,40 | 0,21% | - |
| 24.10.2024 | 22,90 | 23,55 | 22,90 | 23,35 | -0,21% | - |
| 23.10.2024 | 23,00 | 23,90 | 22,95 | 23,40 | -0,21% | - |
| 22.10.2024 | 22,25 | 24,50 | 22,25 | 23,45 | 5,39% | 120,00 |
| 21.10.2024 | 21,80 | 22,45 | 21,80 | 22,25 | -0,22% | - |
| 18.10.2024 | 21,40 | 22,30 | 21,40 | 22,30 | 1,83% | - |
| 17.10.2024 | 21,75 | 22,30 | 21,75 | 21,90 | 0,69% | - |
| 16.10.2024 | 21,40 | 22,45 | 21,40 | 21,75 | -0,68% | - |
| 15.10.2024 | 21,40 | 22,35 | 21,40 | 21,90 | 0,00% | - |
| 14.10.2024 | 21,40 | 22,40 | 21,40 | 21,90 | 0,23% | - |
| 11.10.2024 | 21,90 | 21,90 | 21,60 | 21,85 | -0,23% | - |
| 10.10.2024 | 21,90 | 22,00 | 21,85 | 21,90 | 0,00% | 40,00 |
| 09.10.2024 | 21,10 | 21,90 | 21,10 | 21,90 | 1,39% | - |
| 08.10.2024 | 21,40 | 21,90 | 21,40 | 21,60 | -1,37% | - |
| 07.10.2024 | 21,20 | 22,25 | 21,20 | 21,90 | 0,92% | - |
| 04.10.2024 | 21,80 | 21,95 | 21,65 | 21,70 | -0,46% | - |
| 03.10.2024 | 21,50 | 21,95 | 21,50 | 21,80 | -0,68% | - |
| 02.10.2024 | 21,50 | 22,15 | 21,50 | 21,95 | -0,23% | - |
| 01.10.2024 | 21,70 | 22,05 | 21,70 | 22,00 | 1,38% | - |
| 30.09.2024 | 22,05 | 22,05 | 21,65 | 21,70 | -1,59% | - |
| 27.09.2024 | 21,80 | 22,45 | 21,80 | 22,05 | -1,34% | - |
| 26.09.2024 | 21,40 | 22,40 | 21,40 | 22,35 | 1,59% | - |
| 25.09.2024 | 21,10 | 22,15 | 21,10 | 22,00 | 1,62% | - |
| 24.09.2024 | 21,00 | 21,65 | 21,00 | 21,65 | 0,70% | - |
| 23.09.2024 | 21,10 | 21,70 | 21,10 | 21,50 | 1,90% | - |
| 20.09.2024 | 21,40 | 22,30 | 21,00 | 21,10 | -3,65% | - |
| 19.09.2024 | 22,00 | 22,85 | 21,80 | 21,90 | -2,45% | - |
| 18.09.2024 | 20,40 | 22,45 | 20,40 | 22,45 | 7,42% | - |
| 17.09.2024 | 20,90 | 21,40 | 20,45 | 20,90 | -2,11% | - |
| 16.09.2024 | 21,40 | 22,25 | 21,35 | 21,35 | -2,51% | - |
| 13.09.2024 | 20,50 | 22,00 | 20,50 | 21,90 | 4,29% | - |
| 12.09.2024 | 21,75 | 22,20 | 20,85 | 21,00 | -3,45% | - |
| 11.09.2024 | 21,90 | 22,45 | 21,75 | 21,75 | -1,58% | - |
| 10.09.2024 | 21,60 | 22,15 | 21,60 | 22,10 | 0,00% | - |
| 09.09.2024 | 21,60 | 22,45 | 21,60 | 22,10 | 0,00% | - |
| 06.09.2024 | 22,15 | 22,25 | 21,90 | 22,10 | -0,23% | - |
| 05.09.2024 | 22,10 | 22,60 | 21,85 | 22,15 | -1,56% | - |
| 04.09.2024 | 22,60 | 22,60 | 22,40 | 22,50 | -0,66% | - |
| 03.09.2024 | 22,30 | 23,05 | 22,30 | 22,65 | -0,88% | - |
| 02.09.2024 | 22,00 | 23,15 | 22,00 | 22,85 | 1,11% | - |
| 30.08.2024 | 22,20 | 22,80 | 22,20 | 22,60 | 1,80% | - |
| 29.08.2024 | 22,20 | 22,95 | 22,20 | 22,20 | -2,20% | - |
| 28.08.2024 | 22,10 | 23,25 | 22,10 | 22,70 | -0,22% | - |
| 27.08.2024 | 23,05 | 23,05 | 22,70 | 22,75 | -1,30% | - |
| 26.08.2024 | 22,10 | 23,25 | 22,10 | 23,05 | 1,77% | - |
| 23.08.2024 | 22,00 | 22,75 | 22,00 | 22,65 | 0,67% | - |
| 22.08.2024 | 21,90 | 22,60 | 21,90 | 22,50 | 0,45% | - |
| 21.08.2024 | 22,60 | 22,95 | 22,35 | 22,40 | -0,88% | - |
| 20.08.2024 | 22,50 | 22,95 | 22,45 | 22,60 | -1,53% | - |
| 19.08.2024 | 22,40 | 23,30 | 22,40 | 22,95 | 0,00% | - |
| 16.08.2024 | 22,50 | 23,35 | 22,50 | 22,95 | -0,43% | - |
| 15.08.2024 | 22,30 | 23,05 | 22,30 | 23,05 | 1,32% | - |
| 14.08.2024 | 22,40 | 23,00 | 22,40 | 22,75 | -0,87% | - |
| 13.08.2024 | 23,05 | 23,30 | 22,85 | 22,95 | -0,86% | 804,00 |
| 12.08.2024 | 23,65 | 23,65 | 22,95 | 23,15 | -2,11% | 3.600,00 |
| 09.08.2024 | 24,30 | 24,80 | 23,05 | 23,65 | -4,64% | - |
| 08.08.2024 | 23,50 | 24,80 | 23,50 | 24,80 | 2,90% | - |
| 07.08.2024 | 23,90 | 24,10 | 22,95 | 24,10 | 1,90% | 51,00 |
| 06.08.2024 | 23,20 | 23,65 | 23,20 | 23,65 | 1,94% | - |
| 05.08.2024 | 24,25 | 24,25 | 22,95 | 23,20 | -3,73% | - |