63,700€
0,50%
Echtzeit-Aktienkurs KONE Corp. (New)
Bid:
Ask:
Aktienkurse zur KONE Corp. (New) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 63,40 | 64,42 | 63,10 | 63,70 | 0,50% | - |
| 26.02.2026 | 62,53 | 63,49 | 62,44 | 63,38 | 1,02% | - |
| 25.02.2026 | 64,02 | 64,06 | 62,51 | 62,74 | -2,00% | - |
| 24.02.2026 | 63,50 | 64,41 | 62,93 | 64,02 | 0,87% | - |
| 23.02.2026 | 62,26 | 63,58 | 62,26 | 63,47 | 0,99% | - |
| 20.02.2026 | 63,02 | 63,47 | 62,38 | 62,85 | -0,10% | - |
| 19.02.2026 | 63,75 | 63,80 | 62,46 | 62,91 | -1,33% | 7.200,00 |
| 18.02.2026 | 63,85 | 64,25 | 63,29 | 63,76 | 0,00% | - |
| 17.02.2026 | 61,88 | 63,85 | 61,74 | 63,76 | 2,72% | 8.216,00 |
| 16.02.2026 | 61,12 | 62,16 | 60,98 | 62,07 | 2,78% | 1.510,00 |
| 13.02.2026 | 58,88 | 60,75 | 58,88 | 60,39 | 2,77% | - |
| 12.02.2026 | 59,73 | 59,87 | 58,76 | 58,76 | -1,49% | - |
| 11.02.2026 | 59,80 | 59,84 | 58,28 | 59,65 | -0,15% | - |
| 10.02.2026 | 59,40 | 59,95 | 59,20 | 59,74 | 0,52% | - |
| 09.02.2026 | 60,20 | 60,24 | 58,70 | 59,43 | -0,88% | - |
| 06.02.2026 | 63,17 | 63,72 | 59,59 | 59,96 | -5,60% | 1.700,00 |
| 05.02.2026 | 63,01 | 63,88 | 62,64 | 63,52 | 1,03% | 1.230,00 |
| 04.02.2026 | 62,70 | 63,10 | 62,36 | 62,87 | 0,72% | 510,00 |
| 03.02.2026 | 61,66 | 62,67 | 61,37 | 62,42 | 1,58% | - |
| 02.02.2026 | 60,03 | 61,64 | 59,84 | 61,45 | 1,50% | - |
| 30.01.2026 | 61,05 | 61,17 | 60,36 | 60,54 | -1,24% | - |
| 29.01.2026 | 60,94 | 61,32 | 60,33 | 61,30 | 0,91% | - |
| 28.01.2026 | 62,14 | 62,16 | 60,00 | 60,75 | -1,36% | - |
| 27.01.2026 | 61,96 | 62,58 | 61,55 | 61,59 | -0,29% | 3.290,00 |
| 26.01.2026 | 61,90 | 62,36 | 61,33 | 61,77 | -0,76% | 11.000,00 |
| 23.01.2026 | 62,71 | 62,95 | 62,20 | 62,24 | -0,67% | - |
| 22.01.2026 | 62,38 | 63,00 | 61,91 | 62,66 | 0,56% | - |
| 21.01.2026 | 61,46 | 62,56 | 60,94 | 62,31 | 1,78% | 2.500,00 |
| 20.01.2026 | 62,65 | 62,69 | 61,22 | 61,22 | -1,97% | 530,00 |
| 19.01.2026 | 62,03 | 62,65 | 61,75 | 62,45 | -1,06% | - |
| 16.01.2026 | 62,67 | 63,28 | 62,65 | 63,12 | 0,90% | - |
| 15.01.2026 | 62,61 | 63,07 | 62,04 | 62,56 | 0,47% | 2.600,00 |
| 14.01.2026 | 62,12 | 62,48 | 61,83 | 62,27 | 0,31% | 13.500,00 |
| 13.01.2026 | 61,84 | 62,23 | 61,44 | 62,08 | 0,70% | 900,00 |
| 12.01.2026 | 62,21 | 62,25 | 61,23 | 61,65 | -0,79% | - |
| 09.01.2026 | 62,49 | 62,49 | 61,21 | 62,14 | -0,56% | 125,00 |
| 08.01.2026 | 62,75 | 63,04 | 61,75 | 62,49 | -0,49% | - |
| 07.01.2026 | 61,72 | 63,03 | 61,10 | 62,80 | 0,90% | 1.080,00 |
| 06.01.2026 | 61,71 | 62,40 | 61,57 | 62,24 | 1,07% | 3.450,00 |
| 05.01.2026 | 61,13 | 61,87 | 60,97 | 61,58 | 1,05% | 25,00 |
| 02.01.2026 | 60,61 | 61,11 | 60,32 | 60,94 | 2,01% | 30,00 |
| 30.12.2025 | 60,02 | 60,63 | 59,74 | 59,74 | -0,86% | - |
| 29.12.2025 | 60,59 | 60,66 | 59,95 | 60,26 | 0,13% | - |
| 23.12.2025 | 60,51 | 60,81 | 60,18 | 60,18 | -0,20% | - |
| 22.12.2025 | 60,40 | 60,63 | 60,23 | 60,30 | -0,25% | - |
| 19.12.2025 | 60,02 | 60,49 | 59,86 | 60,45 | 0,73% | - |
| 18.12.2025 | 58,94 | 60,19 | 58,91 | 60,01 | 1,97% | - |
| 17.12.2025 | 59,43 | 59,71 | 58,71 | 58,85 | -0,81% | - |
| 16.12.2025 | 60,09 | 60,11 | 59,31 | 59,33 | -0,79% | - |
| 15.12.2025 | 59,56 | 60,23 | 59,26 | 59,80 | 0,18% | - |
| 12.12.2025 | 58,98 | 59,99 | 58,52 | 59,69 | 1,63% | - |
| 11.12.2025 | 58,59 | 58,83 | 57,89 | 58,73 | 0,17% | - |
| 10.12.2025 | 58,91 | 58,92 | 57,97 | 58,63 | -0,12% | - |
| 09.12.2025 | 59,83 | 59,87 | 58,60 | 58,70 | -1,53% | - |
| 08.12.2025 | 59,26 | 59,77 | 59,15 | 59,61 | 1,00% | - |
| 05.12.2025 | 59,87 | 60,25 | 59,02 | 59,02 | -1,14% | - |
| 04.12.2025 | 59,61 | 60,11 | 59,59 | 59,70 | 0,84% | 100,00 |
| 03.12.2025 | 59,10 | 59,81 | 59,05 | 59,20 | 0,75% | 200,00 |
| 02.12.2025 | 58,49 | 59,11 | 58,49 | 58,76 | 0,93% | - |
| 01.12.2025 | 58,36 | 58,63 | 58,16 | 58,22 | -0,70% | - |
| 28.11.2025 | 58,37 | 58,67 | 57,99 | 58,63 | 0,48% | - |
| 27.11.2025 | 58,51 | 58,66 | 58,05 | 58,35 | -0,48% | - |
| 26.11.2025 | 58,05 | 58,67 | 57,68 | 58,63 | 1,44% | - |
| 25.11.2025 | 57,85 | 57,95 | 57,31 | 57,80 | 0,38% | - |
| 24.11.2025 | 57,67 | 58,01 | 57,35 | 57,58 | 0,14% | - |
| 21.11.2025 | 56,31 | 57,50 | 56,10 | 57,50 | 1,54% | - |
| 20.11.2025 | 56,85 | 57,08 | 56,53 | 56,63 | 0,04% | - |
| 19.11.2025 | 56,99 | 57,00 | 56,52 | 56,61 | -0,68% | - |
| 18.11.2025 | 56,74 | 57,57 | 56,68 | 57,00 | -1,69% | - |
| 17.11.2025 | 58,48 | 58,54 | 57,73 | 57,98 | -0,31% | 160,00 |
| 14.11.2025 | 58,54 | 58,61 | 58,07 | 58,16 | -0,48% | - |
| 13.11.2025 | 58,60 | 58,83 | 58,29 | 58,44 | -0,31% | - |
| 12.11.2025 | 59,57 | 59,61 | 58,37 | 58,62 | -0,03% | 200,00 |
| 11.11.2025 | 58,15 | 59,03 | 57,87 | 58,64 | 1,24% | - |
| 10.11.2025 | 59,35 | 59,45 | 57,75 | 57,92 | -0,21% | - |
| 07.11.2025 | 58,66 | 58,93 | 58,01 | 58,04 | -1,12% | - |
| 06.11.2025 | 58,26 | 58,97 | 58,14 | 58,70 | 0,82% | - |
| 05.11.2025 | 57,93 | 58,49 | 57,77 | 58,22 | 2,97% | - |
| 04.11.2025 | 56,93 | 58,35 | 56,54 | 56,54 | -1,67% | 25,00 |
| 03.11.2025 | 57,90 | 58,05 | 57,17 | 57,50 | -0,76% | 150,00 |
| 31.10.2025 | 58,07 | 58,33 | 57,57 | 57,94 | -0,17% | - |
| 30.10.2025 | 58,27 | 58,63 | 58,04 | 58,04 | -0,89% | - |
| 29.10.2025 | 58,51 | 58,99 | 57,92 | 58,56 | 0,34% | - |
| 28.10.2025 | 58,55 | 58,90 | 58,11 | 58,36 | -0,55% | - |
| 27.10.2025 | 58,82 | 58,90 | 58,39 | 58,68 | 0,65% | 110,00 |
| 24.10.2025 | 58,61 | 59,05 | 57,43 | 58,30 | -0,95% | - |
| 23.10.2025 | 57,94 | 59,96 | 57,92 | 58,86 | 2,44% | - |
| 22.10.2025 | 56,55 | 58,05 | 56,40 | 57,46 | 1,95% | - |
| 21.10.2025 | 56,40 | 56,92 | 56,29 | 56,36 | 0,46% | - |
| 20.10.2025 | 56,42 | 56,50 | 55,57 | 56,10 | -0,11% | - |
| 17.10.2025 | 56,44 | 56,83 | 55,79 | 56,16 | -0,28% | - |
| 16.10.2025 | 56,22 | 56,79 | 55,97 | 56,32 | 1,00% | - |
| 15.10.2025 | 56,48 | 56,56 | 55,59 | 55,76 | -0,43% | - |
| 14.10.2025 | 55,97 | 56,41 | 55,60 | 56,00 | -0,18% | - |
| 13.10.2025 | 56,49 | 56,62 | 55,75 | 56,10 | -1,37% | 45,00 |
| 10.10.2025 | 57,45 | 57,52 | 56,01 | 56,88 | -0,85% | - |
| 09.10.2025 | 57,40 | 57,68 | 56,99 | 57,37 | 0,33% | - |
| 08.10.2025 | 57,24 | 57,48 | 56,95 | 57,18 | -0,07% | - |
| 07.10.2025 | 55,98 | 57,49 | 55,92 | 57,22 | 0,14% | - |
| 06.10.2025 | 58,02 | 58,02 | 55,94 | 57,14 | -1,35% | - |