27,900€
-2,45%
Echtzeit-Aktienkurs Ponsse Oy
Bid:
Ask:
Aktienkurse zur Ponsse Oy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.04.2025 | 26,40 | 26,95 | 26,15 | 26,15 | -0,95% | - |
| 01.04.2025 | 26,30 | 26,95 | 26,30 | 26,40 | -1,12% | - |
| 31.03.2025 | 27,20 | 27,60 | 26,70 | 26,70 | -3,26% | - |
| 28.03.2025 | 27,30 | 28,10 | 27,10 | 27,60 | -0,36% | - |
| 27.03.2025 | 27,25 | 27,95 | 27,25 | 27,70 | 1,65% | - |
| 26.03.2025 | 27,10 | 28,20 | 25,80 | 27,25 | -2,33% | - |
| 25.03.2025 | 26,80 | 28,15 | 26,80 | 27,90 | 4,10% | - |
| 24.03.2025 | 27,60 | 28,15 | 26,80 | 26,80 | -3,77% | - |
| 21.03.2025 | 27,90 | 28,15 | 27,65 | 27,85 | 0,18% | - |
| 20.03.2025 | 27,30 | 28,00 | 27,10 | 27,80 | 1,65% | - |
| 19.03.2025 | 26,75 | 27,90 | 26,60 | 27,35 | 1,11% | - |
| 18.03.2025 | 27,25 | 27,65 | 26,85 | 27,05 | -0,73% | - |
| 17.03.2025 | 25,90 | 27,40 | 25,90 | 27,25 | 2,83% | - |
| 14.03.2025 | 26,75 | 26,95 | 26,50 | 26,50 | -0,38% | - |
| 13.03.2025 | 27,00 | 27,05 | 26,50 | 26,60 | -0,56% | - |
| 12.03.2025 | 25,90 | 26,85 | 25,90 | 26,75 | -0,37% | - |
| 11.03.2025 | 26,20 | 27,25 | 26,20 | 26,85 | -0,92% | - |
| 10.03.2025 | 26,60 | 27,25 | 26,45 | 27,10 | 2,07% | - |
| 07.03.2025 | 26,55 | 26,95 | 26,45 | 26,55 | 0,19% | - |
| 06.03.2025 | 25,80 | 26,85 | 25,80 | 26,50 | -0,56% | - |
| 05.03.2025 | 25,70 | 26,65 | 25,70 | 26,65 | -0,19% | - |
| 04.03.2025 | 25,70 | 27,20 | 25,60 | 26,70 | 0,19% | - |
| 03.03.2025 | 27,15 | 27,15 | 26,15 | 26,65 | -1,84% | - |
| 28.02.2025 | 26,10 | 27,35 | 26,10 | 27,15 | 0,37% | - |
| 27.02.2025 | 25,20 | 27,10 | 25,20 | 27,05 | 3,44% | - |
| 26.02.2025 | 25,90 | 26,40 | 25,50 | 26,15 | 1,16% | - |
| 25.02.2025 | 25,00 | 26,35 | 25,00 | 25,85 | -0,19% | - |
| 24.02.2025 | 24,90 | 26,20 | 24,90 | 25,90 | 0,58% | - |
| 21.02.2025 | 25,60 | 26,05 | 25,50 | 25,75 | 0,59% | - |
| 20.02.2025 | 24,40 | 25,85 | 24,40 | 25,60 | 1,19% | - |
| 19.02.2025 | 24,75 | 25,70 | 24,70 | 25,30 | 2,22% | - |
| 18.02.2025 | 22,70 | 25,35 | 22,70 | 24,75 | 4,87% | - |
| 17.02.2025 | 22,35 | 23,80 | 22,35 | 23,60 | 6,55% | - |
| 14.02.2025 | 22,40 | 23,70 | 21,05 | 22,15 | -4,32% | - |
| 13.02.2025 | 22,50 | 24,20 | 22,50 | 23,15 | -0,22% | - |
| 12.02.2025 | 22,00 | 23,40 | 22,00 | 23,20 | 1,75% | - |
| 11.02.2025 | 22,85 | 23,35 | 22,50 | 22,80 | -0,44% | - |
| 10.02.2025 | 20,40 | 23,00 | 20,40 | 22,90 | 8,27% | - |
| 07.02.2025 | 19,85 | 21,20 | 19,85 | 21,15 | 2,79% | - |
| 06.02.2025 | 20,03 | 20,63 | 19,55 | 20,58 | 2,75% | - |
| 05.02.2025 | 19,45 | 20,23 | 19,45 | 20,03 | -0,99% | - |
| 04.02.2025 | 19,65 | 20,53 | 19,65 | 20,23 | -1,22% | - |
| 03.02.2025 | 20,80 | 20,85 | 20,43 | 20,48 | -1,80% | - |
| 31.01.2025 | 20,00 | 21,05 | 20,00 | 20,85 | 0,48% | - |
| 30.01.2025 | 20,80 | 21,15 | 20,48 | 20,75 | 0,48% | - |
| 29.01.2025 | 20,70 | 20,85 | 20,58 | 20,65 | 0,36% | - |
| 28.01.2025 | 19,75 | 20,58 | 19,75 | 20,58 | 0,73% | 50,00 |
| 27.01.2025 | 20,75 | 20,80 | 20,38 | 20,43 | -1,80% | - |
| 24.01.2025 | 19,85 | 20,95 | 19,85 | 20,80 | 1,09% | - |
| 23.01.2025 | 20,85 | 20,88 | 20,53 | 20,58 | -1,32% | 230,00 |
| 22.01.2025 | 20,10 | 21,00 | 20,10 | 20,85 | 0,00% | - |
| 21.01.2025 | 20,00 | 20,88 | 20,00 | 20,85 | 0,00% | - |
| 20.01.2025 | 20,20 | 21,05 | 20,20 | 20,85 | -0,48% | - |
| 17.01.2025 | 20,85 | 20,95 | 20,70 | 20,95 | 0,00% | - |
| 16.01.2025 | 20,75 | 20,95 | 20,63 | 20,95 | 1,21% | - |
| 15.01.2025 | 19,35 | 20,85 | 19,35 | 20,70 | 3,63% | - |
| 14.01.2025 | 19,45 | 20,55 | 19,45 | 19,98 | -0,99% | - |
| 13.01.2025 | 20,38 | 20,68 | 20,10 | 20,18 | -0,98% | - |
| 10.01.2025 | 19,85 | 20,80 | 19,85 | 20,38 | -0,97% | - |
| 09.01.2025 | 19,75 | 20,85 | 19,75 | 20,58 | 0,24% | - |
| 08.01.2025 | 20,58 | 20,85 | 20,48 | 20,53 | -0,24% | - |
| 07.01.2025 | 19,75 | 20,75 | 19,75 | 20,58 | 0,49% | - |
| 06.01.2025 | 20,48 | 20,48 | 20,48 | 20,48 | 0,00% | - |
| 03.01.2025 | 19,65 | 20,55 | 19,65 | 20,48 | 0,24% | - |
| 02.01.2025 | 19,40 | 20,48 | 19,40 | 20,43 | 1,36% | - |
| 30.12.2024 | 20,38 | 20,38 | 20,10 | 20,15 | -0,98% | - |
| 27.12.2024 | 20,35 | 20,53 | 20,20 | 20,35 | -0,12% | 1.000,00 |
| 23.12.2024 | 19,55 | 20,48 | 19,55 | 20,38 | 0,49% | 775,00 |
| 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% | - |