23,400€
1,74%
Echtzeit-Aktienkurs Ponsse Oy
Bid:
Ask:
Aktienkurse zur Ponsse Oy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.08.2026 | 23,30 | 23,45 | 23,00 | 23,40 | 0,43% | - |
| 31.07.2026 | 23,10 | 23,35 | 23,10 | 23,30 | 0,87% | - |
| 30.07.2026 | 23,10 | 23,30 | 23,05 | 23,10 | 0,00% | - |
| 29.07.2026 | 23,40 | 23,40 | 23,05 | 23,10 | -1,28% | - |
| 28.07.2026 | 23,00 | 23,45 | 22,75 | 23,40 | 3,31% | - |
| 27.07.2026 | 22,60 | 22,75 | 22,55 | 22,65 | 0,22% | - |
| 24.07.2026 | 22,30 | 22,60 | 22,30 | 22,60 | 1,35% | - |
| 23.07.2026 | 22,10 | 22,40 | 22,10 | 22,30 | -0,45% | - |
| 22.07.2026 | 22,40 | 23,10 | 22,25 | 22,40 | 0,45% | - |
| 21.07.2026 | 22,70 | 23,00 | 22,30 | 22,30 | -1,55% | - |
| 20.07.2026 | 22,60 | 22,65 | 22,60 | 22,65 | 0,00% | - |
| 17.07.2026 | 22,50 | 22,65 | 22,35 | 22,65 | 0,67% | - |
| 16.07.2026 | 22,40 | 22,55 | 22,35 | 22,50 | 0,45% | - |
| 15.07.2026 | 22,40 | 22,45 | 22,30 | 22,40 | 0,00% | - |
| 14.07.2026 | 22,60 | 22,60 | 22,25 | 22,40 | -0,88% | - |
| 13.07.2026 | 22,40 | 22,65 | 22,25 | 22,60 | 0,89% | - |
| 10.07.2026 | 22,50 | 22,65 | 22,15 | 22,40 | -0,44% | - |
| 09.07.2026 | 22,20 | 22,65 | 22,10 | 22,50 | 0,67% | - |
| 08.07.2026 | 22,20 | 22,65 | 22,15 | 22,35 | 0,68% | - |
| 07.07.2026 | 22,70 | 22,70 | 21,90 | 22,20 | -2,20% | - |
| 06.07.2026 | 22,60 | 22,85 | 22,55 | 22,70 | 0,44% | - |
| 03.07.2026 | 22,60 | 22,90 | 22,35 | 22,60 | 0,00% | - |
| 02.07.2026 | 22,80 | 22,85 | 22,45 | 22,60 | -0,88% | - |
| 01.07.2026 | 23,10 | 23,30 | 22,70 | 22,80 | -1,30% | 250,00 |
| 30.06.2026 | 23,40 | 23,40 | 22,90 | 23,10 | 0,43% | - |
| 26.06.2026 | 23,00 | 23,10 | 22,75 | 23,00 | 0,66% | - |
| 25.06.2026 | 23,35 | 23,40 | 22,85 | 22,85 | -4,79% | - |
| 24.06.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 23.06.2026 | 23,50 | 24,15 | 23,05 | 24,00 | 2,13% | - |
| 22.06.2026 | 23,80 | 24,15 | 23,10 | 23,50 | -1,26% | - |
| 19.06.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 18.06.2026 | 24,10 | 24,15 | 23,75 | 23,80 | -1,24% | - |
| 17.06.2026 | 24,10 | 24,25 | 23,90 | 24,10 | 0,00% | - |
| 16.06.2026 | 23,80 | 24,30 | 23,80 | 24,10 | 1,26% | - |
| 15.06.2026 | 23,90 | 24,70 | 23,75 | 23,80 | -0,42% | - |
| 12.06.2026 | 23,40 | 24,35 | 23,40 | 23,90 | 1,49% | 1.650,00 |
| 11.06.2026 | 23,30 | 23,95 | 23,30 | 23,55 | 1,07% | - |
| 10.06.2026 | 23,90 | 24,05 | 23,25 | 23,30 | -2,51% | - |
| 09.06.2026 | 23,10 | 24,30 | 23,10 | 23,90 | 0,42% | - |
| 08.06.2026 | 23,80 | 23,80 | 23,75 | 23,80 | 0,21% | - |
| 05.06.2026 | 24,10 | 24,15 | 23,60 | 23,75 | -1,45% | - |
| 04.06.2026 | 23,90 | 24,25 | 23,70 | 24,10 | -1,43% | - |
| 03.06.2026 | 24,20 | 24,45 | 24,05 | 24,45 | 2,30% | - |
| 01.06.2026 | 24,60 | 24,65 | 23,80 | 23,90 | -2,85% | - |
| 29.05.2026 | 24,00 | 24,75 | 24,00 | 24,60 | 1,23% | - |
| 27.05.2026 | 24,20 | 24,30 | 23,75 | 24,30 | 0,41% | - |
| 26.05.2026 | 24,15 | 24,30 | 23,90 | 24,20 | 0,00% | - |
| 25.05.2026 | 23,50 | 24,25 | 23,30 | 24,20 | 3,86% | - |
| 22.05.2026 | 22,80 | 23,45 | 22,75 | 23,30 | 2,19% | - |
| 21.05.2026 | 22,30 | 22,95 | 22,30 | 22,80 | 2,24% | - |
| 20.05.2026 | 22,00 | 22,40 | 22,00 | 22,30 | 1,59% | - |
| 19.05.2026 | 22,30 | 22,75 | 21,95 | 21,95 | -1,79% | - |
| 18.05.2026 | 22,40 | 22,85 | 22,20 | 22,35 | -0,22% | - |
| 15.05.2026 | 22,30 | 22,50 | 22,30 | 22,40 | 0,00% | - |
| 14.05.2026 | 22,40 | 22,45 | 22,40 | 22,40 | 0,00% | 92,00 |
| 13.05.2026 | 22,50 | 22,70 | 22,40 | 22,40 | 0,00% | 4,00 |
| 11.05.2026 | 22,50 | 22,65 | 22,30 | 22,40 | -0,44% | - |
| 08.05.2026 | 22,90 | 22,90 | 22,25 | 22,50 | -1,75% | - |
| 07.05.2026 | 22,90 | 23,25 | 22,65 | 22,90 | 0,00% | - |
| 06.05.2026 | 22,90 | 23,35 | 22,80 | 22,90 | 0,44% | - |
| 05.05.2026 | 22,25 | 23,00 | 22,20 | 22,80 | 2,47% | - |
| 04.05.2026 | 22,30 | 22,65 | 22,05 | 22,25 | -0,22% | - |
| 30.04.2026 | 22,30 | 22,85 | 22,20 | 22,30 | 1,59% | - |
| 29.04.2026 | 22,30 | 22,30 | 21,90 | 21,95 | -1,13% | - |
| 28.04.2026 | 22,60 | 22,80 | 22,00 | 22,20 | -1,77% | - |
| 27.04.2026 | 22,60 | 23,15 | 22,50 | 22,60 | -0,44% | - |
| 24.04.2026 | 23,00 | 23,40 | 22,55 | 22,70 | -0,87% | - |
| 23.04.2026 | 23,15 | 23,75 | 22,85 | 22,90 | -1,72% | - |
| 22.04.2026 | 23,90 | 23,95 | 23,25 | 23,30 | -1,69% | - |
| 21.04.2026 | 23,70 | 24,15 | 23,05 | 23,70 | -1,25% | - |
| 20.04.2026 | 23,90 | 24,10 | 23,90 | 24,00 | 0,84% | - |
| 17.04.2026 | 23,30 | 24,25 | 23,30 | 23,80 | 2,37% | - |
| 16.04.2026 | 23,00 | 23,95 | 22,90 | 23,25 | 1,53% | - |
| 15.04.2026 | 23,60 | 24,05 | 22,80 | 22,90 | -2,97% | - |
| 14.04.2026 | 23,70 | 24,05 | 23,45 | 23,60 | -0,42% | - |
| 13.04.2026 | 23,70 | 23,95 | 23,45 | 23,70 | 0,42% | - |
| 10.04.2026 | 23,60 | 24,05 | 23,55 | 23,60 | 1,29% | - |
| 09.04.2026 | 24,00 | 24,10 | 22,95 | 23,30 | -2,10% | - |
| 08.04.2026 | 24,55 | 24,80 | 23,70 | 23,80 | -1,24% | - |
| 07.04.2026 | 23,10 | 24,70 | 23,00 | 24,10 | 4,33% | - |
| 02.04.2026 | 22,60 | 23,30 | 22,60 | 23,10 | 0,43% | - |
| 01.04.2026 | 22,60 | 23,40 | 22,50 | 23,00 | 2,22% | - |
| 31.03.2026 | 22,60 | 22,75 | 22,25 | 22,50 | 0,45% | - |
| 30.03.2026 | 22,80 | 22,90 | 22,20 | 22,40 | -1,75% | - |
| 27.03.2026 | 22,80 | 23,00 | 22,50 | 22,80 | 0,00% | - |
| 26.03.2026 | 23,20 | 23,30 | 22,80 | 22,80 | -0,87% | - |
| 25.03.2026 | 22,30 | 23,30 | 22,10 | 23,00 | 4,07% | - |
| 24.03.2026 | 22,70 | 22,95 | 22,00 | 22,10 | -3,07% | - |
| 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% | - |