55,180€
0,25%
Echtzeit-Aktienkurs KONE Corp. (New)
Bid:
Ask:
Aktienkurse zur KONE Corp. (New) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 55,30 | 55,61 | 55,13 | 55,44 | 0,49% | - |
| 05.06.2025 | 54,90 | 55,81 | 54,88 | 55,17 | 0,44% | - |
| 04.06.2025 | 54,51 | 55,13 | 54,27 | 54,93 | 1,01% | - |
| 03.06.2025 | 54,65 | 54,71 | 53,89 | 54,38 | -0,87% | - |
| 02.06.2025 | 54,68 | 54,92 | 53,97 | 54,86 | 0,05% | 54,00 |
| 30.05.2025 | 55,61 | 55,66 | 54,48 | 54,83 | -1,30% | - |
| 29.05.2025 | 56,18 | 56,18 | 55,36 | 55,55 | 0,00% | - |
| 28.05.2025 | 55,60 | 55,93 | 55,47 | 55,55 | -0,39% | - |
| 27.05.2025 | 56,00 | 56,08 | 55,55 | 55,77 | -0,52% | - |
| 26.05.2025 | 56,04 | 56,25 | 55,81 | 56,06 | 1,15% | - |
| 23.05.2025 | 56,33 | 56,42 | 54,65 | 55,42 | -1,74% | - |
| 22.05.2025 | 56,80 | 56,95 | 55,97 | 56,40 | -0,37% | - |
| 21.05.2025 | 56,47 | 57,11 | 56,20 | 56,61 | -0,05% | - |
| 20.05.2025 | 56,04 | 56,71 | 55,91 | 56,64 | 0,82% | - |
| 19.05.2025 | 56,14 | 56,30 | 55,41 | 56,18 | -0,25% | - |
| 16.05.2025 | 55,59 | 56,43 | 55,56 | 56,32 | 1,20% | 50,00 |
| 15.05.2025 | 54,52 | 55,66 | 54,49 | 55,65 | 1,79% | - |
| 14.05.2025 | 54,71 | 55,27 | 54,57 | 54,67 | 0,05% | - |
| 13.05.2025 | 54,53 | 55,08 | 54,02 | 54,64 | -0,33% | 80,00 |
| 12.05.2025 | 54,75 | 55,25 | 54,19 | 54,82 | 0,98% | 270,00 |
| 09.05.2025 | 54,07 | 54,79 | 53,97 | 54,29 | 0,67% | - |
| 08.05.2025 | 54,92 | 55,07 | 53,67 | 53,93 | -1,73% | - |
| 07.05.2025 | 55,15 | 55,23 | 54,35 | 54,88 | -0,05% | - |
| 06.05.2025 | 54,89 | 55,37 | 54,81 | 54,91 | -0,16% | - |
| 05.05.2025 | 54,62 | 55,13 | 54,12 | 55,00 | 0,35% | - |
| 02.05.2025 | 54,73 | 54,84 | 53,95 | 54,81 | 0,59% | - |
| 30.04.2025 | 53,95 | 54,62 | 53,49 | 54,49 | 7,07% | - |
| 29.04.2025 | 50,45 | 51,15 | 50,41 | 50,89 | 0,53% | 100,00 |
| 28.04.2025 | 50,79 | 51,01 | 50,33 | 50,62 | -0,82% | - |
| 25.04.2025 | 51,33 | 51,39 | 50,59 | 51,04 | -0,47% | - |
| 24.04.2025 | 50,62 | 51,28 | 50,55 | 51,28 | 1,02% | - |
| 23.04.2025 | 52,58 | 52,79 | 50,57 | 50,76 | -2,87% | - |
| 22.04.2025 | 51,32 | 52,30 | 51,25 | 52,26 | 0,89% | - |
| 17.04.2025 | 51,74 | 52,13 | 50,50 | 51,80 | 1,07% | - |
| 16.04.2025 | 50,57 | 51,87 | 50,55 | 51,25 | 0,16% | - |
| 15.04.2025 | 50,66 | 51,40 | 50,53 | 51,17 | 1,11% | - |
| 14.04.2025 | 51,03 | 51,23 | 50,09 | 50,61 | -0,39% | - |
| 11.04.2025 | 49,02 | 51,00 | 48,62 | 50,81 | 4,48% | - |
| 10.04.2025 | 50,55 | 50,65 | 47,52 | 48,63 | -5,20% | - |
| 09.04.2025 | 46,36 | 51,79 | 46,32 | 51,30 | 9,96% | - |
| 08.04.2025 | 47,98 | 48,50 | 46,06 | 46,66 | -1,23% | - |
| 07.04.2025 | 45,80 | 49,15 | 44,95 | 47,24 | -2,31% | - |
| 04.04.2025 | 50,31 | 50,68 | 48,27 | 48,35 | -3,80% | - |
| 03.04.2025 | 49,66 | 50,89 | 49,66 | 50,26 | -0,91% | - |
| 02.04.2025 | 50,49 | 50,96 | 49,68 | 50,72 | 0,28% | - |
| 01.04.2025 | 51,04 | 51,27 | 50,33 | 50,58 | -1,00% | - |
| 31.03.2025 | 51,06 | 51,20 | 50,61 | 51,09 | -0,83% | - |
| 28.03.2025 | 51,18 | 51,83 | 51,09 | 51,52 | -0,31% | - |
| 27.03.2025 | 52,16 | 52,39 | 51,53 | 51,68 | -0,94% | - |
| 26.03.2025 | 53,00 | 53,35 | 52,04 | 52,17 | -1,68% | - |
| 25.03.2025 | 52,64 | 53,23 | 52,54 | 53,06 | 0,66% | - |
| 24.03.2025 | 53,55 | 53,63 | 52,45 | 52,71 | -0,85% | - |
| 21.03.2025 | 53,42 | 53,75 | 52,71 | 53,16 | -0,69% | - |
| 20.03.2025 | 53,89 | 54,16 | 53,07 | 53,53 | -0,85% | - |
| 19.03.2025 | 53,71 | 54,45 | 53,45 | 53,99 | 0,52% | - |
| 18.03.2025 | 54,00 | 54,12 | 53,57 | 53,71 | -0,52% | 75,00 |
| 17.03.2025 | 53,69 | 54,07 | 53,35 | 53,99 | 0,22% | - |
| 14.03.2025 | 53,30 | 53,93 | 53,07 | 53,87 | 1,66% | - |
| 13.03.2025 | 53,41 | 53,59 | 52,41 | 52,99 | -0,95% | - |
| 12.03.2025 | 53,87 | 53,99 | 53,21 | 53,50 | -0,54% | - |
| 11.03.2025 | 55,44 | 55,77 | 53,39 | 53,79 | -2,52% | - |
| 10.03.2025 | 54,62 | 55,49 | 53,69 | 55,18 | 0,71% | - |
| 07.03.2025 | 53,05 | 54,83 | 52,69 | 54,79 | 3,22% | 45,00 |
| 06.03.2025 | 53,85 | 54,04 | 52,10 | 53,08 | -4,33% | - |
| 05.03.2025 | 55,72 | 56,32 | 53,51 | 55,48 | -0,25% | - |
| 04.03.2025 | 55,44 | 56,38 | 54,53 | 55,62 | 0,36% | - |
| 03.03.2025 | 54,55 | 55,90 | 54,27 | 55,42 | 2,16% | 402,00 |
| 28.02.2025 | 54,02 | 54,40 | 53,73 | 54,25 | -0,17% | - |
| 27.02.2025 | 55,09 | 55,39 | 54,27 | 54,34 | -1,24% | - |
| 26.02.2025 | 55,19 | 55,47 | 54,84 | 55,02 | 0,20% | - |
| 25.02.2025 | 54,09 | 55,11 | 53,93 | 54,91 | 1,63% | 30,00 |
| 24.02.2025 | 55,63 | 55,67 | 53,92 | 54,03 | -2,79% | - |
| 21.02.2025 | 54,48 | 55,80 | 54,43 | 55,58 | 2,13% | - |
| 20.02.2025 | 53,93 | 55,06 | 53,93 | 54,42 | 1,06% | - |
| 19.02.2025 | 53,93 | 54,50 | 53,69 | 53,85 | -0,22% | - |
| 18.02.2025 | 53,31 | 54,15 | 53,31 | 53,97 | 1,12% | - |
| 17.02.2025 | 52,81 | 53,39 | 52,75 | 53,37 | 0,68% | - |
| 14.02.2025 | 52,85 | 53,50 | 52,69 | 53,01 | 0,40% | - |
| 13.02.2025 | 52,67 | 53,17 | 52,07 | 52,80 | 0,51% | - |
| 12.02.2025 | 51,64 | 52,58 | 51,25 | 52,53 | 1,66% | - |
| 11.02.2025 | 50,63 | 51,69 | 50,47 | 51,67 | 1,93% | - |
| 10.02.2025 | 49,76 | 50,71 | 49,60 | 50,69 | 2,22% | - |
| 07.02.2025 | 49,86 | 50,02 | 49,56 | 49,59 | -0,41% | - |
| 06.02.2025 | 49,60 | 49,95 | 49,22 | 49,80 | 0,35% | - |
| 05.02.2025 | 48,79 | 49,67 | 48,74 | 49,62 | 1,33% | - |
| 04.02.2025 | 49,60 | 49,86 | 48,75 | 48,97 | 0,99% | - |
| 03.02.2025 | 48,46 | 49,85 | 48,14 | 48,49 | -2,70% | - |
| 31.01.2025 | 50,16 | 50,92 | 49,47 | 49,84 | -0,66% | - |
| 30.01.2025 | 49,16 | 50,77 | 48,58 | 50,17 | 1,33% | - |
| 29.01.2025 | 49,14 | 50,05 | 48,00 | 49,51 | 1,60% | - |
| 28.01.2025 | 48,10 | 49,38 | 48,04 | 48,73 | 0,88% | - |
| 27.01.2025 | 47,83 | 48,44 | 47,39 | 48,30 | 0,07% | - |
| 24.01.2025 | 48,10 | 48,97 | 47,97 | 48,27 | 0,43% | - |
| 23.01.2025 | 47,58 | 48,06 | 47,51 | 48,06 | 1,15% | - |
| 22.01.2025 | 47,49 | 47,83 | 47,31 | 47,52 | -0,21% | - |
| 21.01.2025 | 46,47 | 47,80 | 46,35 | 47,62 | 2,35% | - |
| 20.01.2025 | 46,59 | 46,74 | 46,28 | 46,52 | -0,11% | - |
| 17.01.2025 | 46,30 | 47,05 | 46,28 | 46,57 | 0,81% | 33,00 |
| 16.01.2025 | 46,16 | 46,69 | 45,92 | 46,20 | 0,62% | - |
| 15.01.2025 | 45,69 | 46,35 | 45,67 | 45,91 | 0,44% | 510,00 |