22,100€
-1,78%
Echtzeit-Aktienkurs Ponsse Oy
Bid:
Ask:
Aktienkurse zur Ponsse Oy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2026 | 22,70 | 23,60 | 22,00 | 22,80 | -0,44% | - |
| 20.03.2026 | 23,20 | 23,50 | 22,75 | 22,90 | -2,55% | - |
| 19.03.2026 | 23,60 | 23,70 | 23,15 | 23,50 | -0,84% | - |
| 18.03.2026 | 24,20 | 24,20 | 23,70 | 23,70 | -1,25% | - |
| 17.03.2026 | 24,10 | 24,20 | 23,90 | 24,00 | -0,83% | - |
| 16.03.2026 | 24,10 | 24,25 | 23,55 | 24,20 | 1,26% | - |
| 13.03.2026 | 24,60 | 24,90 | 23,90 | 23,90 | -2,85% | - |
| 12.03.2026 | 23,60 | 24,75 | 23,60 | 24,60 | 3,14% | 1.880,00 |
| 11.03.2026 | 24,20 | 24,20 | 23,70 | 23,85 | -1,04% | - |
| 10.03.2026 | 24,10 | 24,60 | 24,05 | 24,10 | -0,41% | - |
| 09.03.2026 | 23,70 | 24,95 | 23,30 | 24,20 | -0,41% | - |
| 06.03.2026 | 23,90 | 24,30 | 23,20 | 24,30 | 2,10% | - |
| 05.03.2026 | 24,30 | 25,05 | 23,80 | 23,80 | -2,46% | - |
| 04.03.2026 | 22,90 | 24,55 | 22,80 | 24,40 | 6,09% | - |
| 03.03.2026 | 24,50 | 24,70 | 22,00 | 23,00 | -6,88% | - |
| 02.03.2026 | 25,00 | 25,35 | 24,65 | 24,70 | -2,37% | - |
| 27.02.2026 | 25,20 | 25,75 | 25,15 | 25,30 | 1,00% | - |
| 26.02.2026 | 25,10 | 25,35 | 24,95 | 25,05 | -0,20% | - |
| 25.02.2026 | 25,40 | 25,40 | 25,10 | 25,10 | -1,57% | 860,00 |
| 24.02.2026 | 25,40 | 25,50 | 24,90 | 25,50 | 0,39% | - |
| 23.02.2026 | 25,60 | 25,75 | 25,35 | 25,40 | -1,17% | - |
| 20.02.2026 | 26,30 | 26,30 | 25,45 | 25,70 | -1,91% | - |
| 19.02.2026 | 25,60 | 26,20 | 25,55 | 26,20 | 2,34% | - |
| 18.02.2026 | 25,80 | 26,25 | 25,55 | 25,60 | -1,54% | - |
| 17.02.2026 | 25,80 | 26,40 | 25,75 | 26,00 | 0,39% | - |
| 16.02.2026 | 26,10 | 26,30 | 25,90 | 25,90 | -0,77% | - |
| 13.02.2026 | 26,30 | 26,65 | 25,75 | 26,10 | 0,38% | - |
| 12.02.2026 | 26,20 | 26,70 | 26,00 | 26,00 | -0,76% | - |
| 11.02.2026 | 26,65 | 26,75 | 26,10 | 26,20 | -2,42% | - |
| 10.02.2026 | 26,70 | 26,85 | 26,60 | 26,85 | 0,75% | - |
| 09.02.2026 | 26,20 | 26,65 | 26,20 | 26,65 | 2,90% | - |
| 06.02.2026 | 26,85 | 26,90 | 25,90 | 25,90 | -3,54% | - |
| 05.02.2026 | 26,40 | 27,05 | 26,40 | 26,85 | 1,70% | - |
| 04.02.2026 | 25,80 | 26,40 | 25,35 | 26,40 | 3,94% | - |
| 03.02.2026 | 25,60 | 26,15 | 25,40 | 25,40 | -0,78% | - |
| 02.02.2026 | 25,60 | 25,90 | 25,20 | 25,60 | -0,39% | - |
| 30.01.2026 | 26,10 | 26,10 | 25,60 | 25,70 | -1,53% | - |
| 29.01.2026 | 26,00 | 26,20 | 25,95 | 26,10 | 0,38% | - |
| 28.01.2026 | 26,00 | 26,10 | 25,85 | 26,00 | 0,00% | - |
| 27.01.2026 | 26,50 | 26,55 | 25,95 | 26,00 | -1,89% | - |
| 26.01.2026 | 27,35 | 27,35 | 26,50 | 26,50 | -1,85% | - |
| 23.01.2026 | 26,50 | 27,30 | 26,25 | 27,00 | 3,05% | - |
| 22.01.2026 | 26,20 | 27,20 | 25,90 | 26,20 | 0,00% | - |
| 21.01.2026 | 26,20 | 26,35 | 25,55 | 26,20 | 0,00% | - |
| 20.01.2026 | 26,20 | 26,30 | 26,15 | 26,20 | -0,38% | - |
| 19.01.2026 | 26,40 | 26,65 | 26,20 | 26,30 | -1,13% | - |
| 16.01.2026 | 27,15 | 27,15 | 26,60 | 26,60 | -2,03% | - |
| 15.01.2026 | 27,00 | 27,35 | 26,95 | 27,15 | 1,31% | - |
| 14.01.2026 | 26,80 | 26,95 | 26,50 | 26,80 | 0,00% | - |
| 13.01.2026 | 26,80 | 27,10 | 26,70 | 26,80 | 0,00% | - |
| 12.01.2026 | 26,40 | 26,95 | 26,40 | 26,80 | 2,68% | - |
| 09.01.2026 | 26,30 | 26,40 | 26,10 | 26,10 | -1,14% | - |
| 08.01.2026 | 26,30 | 26,40 | 26,30 | 26,40 | 1,54% | - |
| 07.01.2026 | 25,80 | 26,30 | 25,80 | 26,00 | 0,78% | - |
| 06.01.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 05.01.2026 | 26,00 | 26,35 | 25,70 | 25,80 | -0,39% | - |
| 02.01.2026 | 26,00 | 26,00 | 25,90 | 25,90 | 4,02% | - |
| 29.12.2025 | 24,90 | 25,95 | 24,90 | 24,90 | 0,00% | - |
| 23.12.2025 | 25,25 | 25,40 | 24,90 | 24,90 | -4,23% | - |
| 09.12.2025 | 26,25 | 26,55 | 26,00 | 26,00 | -0,95% | - |
| 05.12.2025 | 25,65 | 26,35 | 25,65 | 26,25 | 3,75% | - |
| 03.12.2025 | 25,05 | 25,70 | 25,05 | 25,30 | 2,43% | - |
| 02.12.2025 | 24,90 | 25,30 | 24,70 | 24,70 | 0,82% | - |
| 01.12.2025 | 25,35 | 25,40 | 24,50 | 24,50 | -3,35% | - |
| 28.11.2025 | 25,40 | 25,55 | 25,25 | 25,35 | 0,00% | - |
| 26.11.2025 | 25,75 | 25,80 | 25,30 | 25,35 | 1,00% | - |
| 24.11.2025 | 24,90 | 26,20 | 24,90 | 25,10 | 3,72% | - |
| 17.11.2025 | 24,35 | 25,20 | 24,20 | 24,20 | 2,98% | - |
| 13.11.2025 | 24,35 | 24,40 | 23,50 | 23,50 | -1,26% | - |
| 11.11.2025 | 24,00 | 24,95 | 23,80 | 23,80 | -2,06% | - |
| 10.11.2025 | 23,95 | 24,85 | 23,60 | 24,30 | 4,74% | - |
| 07.11.2025 | 23,90 | 24,30 | 23,20 | 23,20 | -1,28% | - |
| 05.11.2025 | 24,75 | 25,25 | 23,50 | 23,50 | -5,24% | - |
| 04.11.2025 | 24,65 | 24,80 | 24,15 | 24,80 | -1,20% | - |
| 03.11.2025 | 25,10 | 25,50 | 24,55 | 25,10 | 1,62% | - |
| 30.10.2025 | 25,10 | 25,30 | 24,70 | 24,70 | 0,41% | - |
| 29.10.2025 | 25,15 | 25,20 | 24,60 | 24,60 | 0,00% | - |
| 28.10.2025 | 25,35 | 25,45 | 24,60 | 24,60 | -1,99% | - |
| 24.10.2025 | 25,90 | 26,00 | 25,10 | 25,10 | -3,28% | - |
| 23.10.2025 | 26,05 | 26,15 | 25,75 | 25,95 | 1,37% | - |
| 22.10.2025 | 26,50 | 26,75 | 25,60 | 25,60 | -1,16% | - |
| 21.10.2025 | 27,40 | 27,90 | 25,90 | 25,90 | -3,36% | - |
| 20.10.2025 | 27,70 | 28,00 | 26,80 | 26,80 | -2,90% | - |
| 17.10.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 3,37% | - |
| 16.10.2025 | 27,55 | 27,75 | 26,70 | 26,70 | -0,74% | - |
| 15.10.2025 | 27,25 | 27,80 | 26,90 | 26,90 | 0,37% | - |
| 14.10.2025 | 26,40 | 27,35 | 26,40 | 26,80 | 3,08% | - |
| 13.10.2025 | 26,85 | 26,90 | 26,00 | 26,00 | -2,26% | - |
| 10.10.2025 | 28,20 | 28,20 | 26,60 | 26,60 | -6,17% | - |
| 09.10.2025 | 26,55 | 28,95 | 26,35 | 28,35 | 9,46% | - |
| 07.10.2025 | 26,80 | 26,80 | 25,90 | 25,90 | -4,43% | - |
| 06.10.2025 | 27,55 | 27,60 | 27,05 | 27,10 | 1,88% | - |
| 03.10.2025 | 27,40 | 28,25 | 26,60 | 26,60 | -1,48% | - |
| 02.10.2025 | 26,80 | 28,05 | 26,80 | 27,00 | 2,27% | - |
| 01.10.2025 | 26,45 | 27,65 | 26,40 | 26,40 | 2,33% | - |
| 29.09.2025 | 25,80 | 28,30 | 25,80 | 25,80 | -7,53% | - |
| 26.09.2025 | 26,80 | 27,95 | 26,35 | 27,90 | 0,00% | - |
| 24.09.2025 | 28,25 | 28,60 | 27,35 | 27,90 | 0,36% | - |
| 23.09.2025 | 28,40 | 29,20 | 27,80 | 27,80 | -2,11% | - |
| 22.09.2025 | 28,20 | 28,95 | 28,20 | 28,40 | -0,53% | - |