56,910€
-1,40%
Echtzeit-Aktienkurs KONE Corp. (New)
Bid:
Ask:
Aktienkurse zur KONE Corp. (New) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 57,76 | 57,93 | 57,74 | 57,85 | 0,23% | - |
| 01.10.2025 | 57,82 | 58,06 | 57,17 | 57,72 | -0,71% | - |
| 30.09.2025 | 57,92 | 58,22 | 57,47 | 58,13 | 0,02% | - |
| 29.09.2025 | 58,13 | 58,31 | 57,76 | 58,12 | 0,29% | - |
| 26.09.2025 | 57,17 | 58,43 | 57,07 | 57,95 | 1,22% | - |
| 25.09.2025 | 56,71 | 57,34 | 56,57 | 57,25 | 1,11% | - |
| 24.09.2025 | 56,14 | 57,09 | 56,08 | 56,62 | 0,64% | 400,00 |
| 23.09.2025 | 56,64 | 56,80 | 55,84 | 56,26 | -0,32% | - |
| 22.09.2025 | 56,13 | 57,09 | 55,93 | 56,44 | 0,79% | 197,00 |
| 19.09.2025 | 56,68 | 56,81 | 56,00 | 56,00 | -1,29% | - |
| 18.09.2025 | 56,07 | 58,68 | 56,03 | 56,73 | 1,23% | - |
| 17.09.2025 | 56,10 | 56,43 | 55,79 | 56,04 | 0,18% | - |
| 16.09.2025 | 56,52 | 56,57 | 55,33 | 55,94 | -0,32% | - |
| 15.09.2025 | 57,74 | 57,84 | 56,12 | 56,12 | -2,03% | - |
| 12.09.2025 | 57,43 | 57,91 | 57,28 | 57,28 | -0,03% | - |
| 11.09.2025 | 56,95 | 57,45 | 56,88 | 57,30 | 0,95% | - |
| 10.09.2025 | 56,69 | 57,25 | 56,59 | 56,76 | 0,23% | - |
| 09.09.2025 | 56,07 | 56,86 | 55,94 | 56,63 | 1,00% | - |
| 08.09.2025 | 55,59 | 56,11 | 55,27 | 56,07 | 1,47% | - |
| 05.09.2025 | 55,19 | 55,87 | 55,02 | 55,26 | 0,31% | - |
| 04.09.2025 | 54,51 | 55,33 | 54,45 | 55,09 | 1,12% | - |
| 03.09.2025 | 54,11 | 54,61 | 53,72 | 54,48 | 0,93% | - |
| 02.09.2025 | 54,34 | 54,63 | 53,79 | 53,98 | -0,63% | - |
| 01.09.2025 | 53,70 | 54,47 | 53,63 | 54,32 | 1,46% | - |
| 29.08.2025 | 53,27 | 53,69 | 53,01 | 53,54 | 0,39% | - |
| 28.08.2025 | 53,49 | 53,74 | 52,83 | 53,33 | -0,43% | - |
| 27.08.2025 | 53,62 | 53,69 | 53,09 | 53,56 | -0,15% | 40,00 |
| 26.08.2025 | 53,93 | 54,23 | 53,45 | 53,64 | -0,83% | - |
| 25.08.2025 | 54,06 | 54,87 | 53,89 | 54,09 | -0,04% | 56,00 |
| 22.08.2025 | 53,67 | 54,16 | 53,33 | 54,11 | 0,97% | 92,00 |
| 21.08.2025 | 53,77 | 53,99 | 53,51 | 53,59 | -0,45% | - |
| 20.08.2025 | 53,16 | 54,30 | 53,09 | 53,83 | 1,13% | - |
| 19.08.2025 | 52,85 | 53,57 | 52,85 | 53,23 | 0,64% | - |
| 18.08.2025 | 52,35 | 52,95 | 52,15 | 52,89 | 1,15% | 10,00 |
| 15.08.2025 | 53,03 | 53,13 | 52,19 | 52,29 | -1,28% | - |
| 14.08.2025 | 52,54 | 52,99 | 52,50 | 52,97 | 0,42% | - |
| 13.08.2025 | 53,09 | 53,24 | 52,57 | 52,75 | -0,57% | - |
| 12.08.2025 | 53,05 | 53,11 | 52,59 | 53,05 | 0,19% | - |
| 11.08.2025 | 53,08 | 53,23 | 52,79 | 52,95 | -0,26% | - |
| 08.08.2025 | 53,36 | 53,69 | 52,87 | 53,09 | -0,52% | - |
| 07.08.2025 | 53,98 | 54,25 | 53,16 | 53,37 | -0,63% | - |
| 06.08.2025 | 53,96 | 53,98 | 53,39 | 53,71 | 0,34% | - |
| 05.08.2025 | 53,95 | 54,06 | 53,45 | 53,53 | -0,15% | - |
| 04.08.2025 | 53,60 | 54,07 | 53,15 | 53,61 | 0,47% | 720,00 |
| 01.08.2025 | 53,72 | 53,80 | 53,14 | 53,36 | -1,22% | - |
| 31.07.2025 | 53,47 | 54,26 | 53,14 | 54,02 | 1,20% | - |
| 30.07.2025 | 54,63 | 54,87 | 53,18 | 53,38 | -0,85% | - |
| 29.07.2025 | 53,84 | 53,84 | 53,84 | 53,84 | -1,17% | - |
| 28.07.2025 | 54,48 | 54,48 | 54,48 | 54,48 | 0,52% | - |
| 25.07.2025 | 54,14 | 54,20 | 54,14 | 54,20 | -0,04% | - |
| 24.07.2025 | 55,86 | 55,86 | 54,22 | 54,22 | -2,90% | - |
| 23.07.2025 | 55,50 | 55,84 | 55,50 | 55,84 | 1,56% | - |
| 22.07.2025 | 54,24 | 54,98 | 54,24 | 54,98 | 1,14% | - |
| 21.07.2025 | 54,02 | 54,36 | 54,02 | 54,36 | -3,34% | - |
| 18.07.2025 | 56,24 | 56,24 | 56,24 | 56,24 | 0,00% | - |
| 17.07.2025 | 54,90 | 56,24 | 54,90 | 56,24 | 3,69% | - |
| 16.07.2025 | 54,24 | 54,24 | 54,24 | 54,24 | -2,24% | - |
| 15.07.2025 | 55,48 | 55,48 | 55,48 | 55,48 | 0,04% | - |
| 14.07.2025 | 55,12 | 55,50 | 55,12 | 55,46 | -0,54% | - |
| 11.07.2025 | 55,52 | 55,76 | 55,52 | 55,76 | -0,46% | - |
| 10.07.2025 | 54,80 | 56,02 | 54,80 | 56,02 | 2,75% | - |
| 09.07.2025 | 54,52 | 54,52 | 54,52 | 54,52 | 0,04% | - |
| 08.07.2025 | 54,50 | 54,50 | 54,50 | 54,50 | -0,58% | - |
| 04.07.2025 | 54,96 | 55,16 | 54,70 | 54,82 | -1,19% | 45,00 |
| 03.07.2025 | 55,50 | 55,50 | 55,48 | 55,48 | -0,18% | - |
| 02.07.2025 | 56,08 | 56,08 | 55,58 | 55,58 | -0,04% | - |
| 01.07.2025 | 55,90 | 55,90 | 55,60 | 55,60 | -0,25% | - |
| 30.06.2025 | 55,74 | 55,74 | 55,74 | 55,74 | -0,21% | - |
| 27.06.2025 | 55,44 | 55,86 | 55,44 | 55,86 | 2,01% | - |
| 26.06.2025 | 54,48 | 54,76 | 54,36 | 54,76 | -0,83% | - |
| 25.06.2025 | 55,22 | 55,22 | 55,22 | 55,22 | 0,00% | - |
| 24.06.2025 | 55,72 | 55,72 | 55,22 | 55,22 | -0,65% | - |
| 23.06.2025 | 55,58 | 55,58 | 55,58 | 55,58 | -0,04% | - |
| 20.06.2025 | 55,86 | 55,86 | 55,60 | 55,60 | 0,00% | - |
| 19.06.2025 | 55,44 | 56,02 | 55,44 | 55,60 | -0,29% | - |
| 18.06.2025 | 55,90 | 55,90 | 55,76 | 55,76 | -0,36% | - |
| 17.06.2025 | 55,96 | 55,96 | 55,96 | 55,96 | -0,53% | - |
| 16.06.2025 | 55,96 | 56,60 | 55,96 | 56,26 | 0,36% | 50,00 |
| 13.06.2025 | 55,04 | 56,16 | 55,04 | 56,06 | 0,50% | 400,00 |
| 12.06.2025 | 54,96 | 55,78 | 54,96 | 55,78 | 1,05% | - |
| 11.06.2025 | 54,98 | 55,46 | 54,98 | 55,20 | 0,25% | - |
| 10.06.2025 | 55,12 | 55,38 | 55,06 | 55,06 | -0,29% | - |
| 09.06.2025 | 55,34 | 55,40 | 55,16 | 55,22 | 0,07% | - |
| 06.06.2025 | 55,20 | 55,38 | 55,18 | 55,18 | 0,25% | - |
| 05.06.2025 | 54,60 | 55,46 | 54,60 | 55,04 | 1,18% | - |
| 04.06.2025 | 54,40 | 54,40 | 54,40 | 54,40 | 0,70% | - |
| 03.06.2025 | 54,46 | 54,46 | 54,02 | 54,02 | -1,03% | - |
| 02.06.2025 | 54,56 | 54,58 | 54,20 | 54,58 | -0,47% | 27,00 |
| 30.05.2025 | 55,30 | 55,30 | 54,84 | 54,84 | -1,97% | - |
| 29.05.2025 | 55,94 | 55,94 | 55,94 | 55,94 | 0,54% | - |
| 28.05.2025 | 55,38 | 55,64 | 55,38 | 55,64 | 0,00% | - |
| 27.05.2025 | 55,70 | 55,78 | 55,62 | 55,64 | -0,25% | - |
| 26.05.2025 | 55,78 | 55,78 | 55,78 | 55,78 | 1,27% | - |
| 23.05.2025 | 56,16 | 56,16 | 55,08 | 55,08 | -2,48% | - |
| 22.05.2025 | 56,48 | 56,48 | 56,48 | 56,48 | -0,95% | - |
| 21.05.2025 | 56,24 | 57,02 | 56,24 | 57,02 | 2,26% | - |
| 20.05.2025 | 55,76 | 55,76 | 55,76 | 55,76 | -0,21% | - |
| 19.05.2025 | 55,88 | 55,88 | 55,88 | 55,88 | -0,21% | - |
| 16.05.2025 | 55,40 | 56,00 | 55,40 | 56,00 | 1,67% | 50,00 |
| 15.05.2025 | 54,22 | 55,08 | 54,22 | 55,08 | 0,77% | - |