48,395€
-1,36%
Echtzeit-Aktienkurs KONE Corp. (New)
Bid:
Ask:
Aktienkurse zur KONE Corp. (New) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 49,10 | 49,26 | 48,19 | 48,36 | -1,38% | - |
| 10.06.2026 | 50,08 | 50,50 | 48,97 | 49,04 | -2,28% | - |
| 09.06.2026 | 49,91 | 50,58 | 49,47 | 50,18 | 0,52% | 1.740,00 |
| 08.06.2026 | 50,16 | 50,36 | 49,73 | 49,92 | -0,52% | 410,00 |
| 05.06.2026 | 50,30 | 50,71 | 50,18 | 50,18 | -0,40% | - |
| 04.06.2026 | 50,37 | 51,32 | 50,35 | 50,38 | -0,08% | 460,00 |
| 03.06.2026 | 50,73 | 51,04 | 50,16 | 50,42 | -0,65% | - |
| 02.06.2026 | 50,52 | 50,94 | 50,44 | 50,75 | 0,51% | - |
| 01.06.2026 | 51,14 | 51,51 | 50,12 | 50,49 | -1,00% | - |
| 29.05.2026 | 50,26 | 51,65 | 50,21 | 51,00 | 1,69% | - |
| 28.05.2026 | 50,94 | 51,11 | 50,12 | 50,15 | -1,84% | 500,00 |
| 27.05.2026 | 50,38 | 51,41 | 50,28 | 51,09 | 1,35% | 300,00 |
| 26.05.2026 | 50,77 | 51,13 | 50,33 | 50,41 | -1,04% | 1.175,00 |
| 25.05.2026 | 51,05 | 51,09 | 50,66 | 50,94 | 1,17% | - |
| 22.05.2026 | 50,99 | 51,06 | 50,26 | 50,35 | -1,26% | - |
| 21.05.2026 | 51,51 | 51,69 | 50,57 | 50,99 | -1,39% | - |
| 20.05.2026 | 51,01 | 51,75 | 50,62 | 51,71 | 1,08% | - |
| 19.05.2026 | 50,87 | 51,88 | 50,81 | 51,16 | 0,51% | - |
| 18.05.2026 | 50,50 | 51,89 | 50,06 | 50,90 | -0,08% | - |
| 15.05.2026 | 49,67 | 51,11 | 49,65 | 50,94 | 1,76% | - |
| 14.05.2026 | 50,07 | 50,45 | 49,98 | 50,06 | 0,04% | - |
| 13.05.2026 | 50,58 | 50,68 | 49,51 | 50,04 | -1,36% | 4.000,00 |
| 12.05.2026 | 50,84 | 51,06 | 50,42 | 50,73 | -0,28% | - |
| 11.05.2026 | 52,01 | 52,02 | 50,72 | 50,87 | -0,99% | - |
| 08.05.2026 | 51,99 | 52,37 | 51,11 | 51,38 | -0,91% | - |
| 07.05.2026 | 52,89 | 53,37 | 51,61 | 51,85 | -1,84% | - |
| 06.05.2026 | 53,15 | 53,41 | 52,49 | 52,82 | 0,34% | - |
| 05.05.2026 | 52,26 | 52,74 | 51,73 | 52,64 | 0,92% | - |
| 04.05.2026 | 54,84 | 54,92 | 51,84 | 52,16 | -4,38% | - |
| 30.04.2026 | 55,45 | 55,99 | 53,54 | 54,55 | -0,47% | 9.322,00 |
| 29.04.2026 | 54,67 | 57,75 | 53,12 | 54,81 | -3,94% | 1.134,00 |
| 28.04.2026 | 56,97 | 57,11 | 55,87 | 57,06 | 0,04% | - |
| 27.04.2026 | 58,19 | 58,21 | 56,83 | 57,04 | -2,30% | - |
| 24.04.2026 | 57,87 | 58,60 | 57,67 | 58,38 | 1,00% | - |
| 23.04.2026 | 56,89 | 58,22 | 56,87 | 57,80 | 0,98% | - |
| 22.04.2026 | 57,67 | 57,77 | 57,03 | 57,24 | 0,03% | - |
| 21.04.2026 | 58,01 | 58,18 | 57,07 | 57,22 | -1,29% | 4.600,00 |
| 20.04.2026 | 58,10 | 58,68 | 57,76 | 57,97 | -1,18% | - |
| 17.04.2026 | 57,69 | 59,35 | 57,52 | 58,66 | 1,82% | - |
| 16.04.2026 | 57,67 | 57,84 | 57,19 | 57,61 | 0,24% | - |
| 15.04.2026 | 57,70 | 58,28 | 57,23 | 57,47 | -0,83% | - |
| 14.04.2026 | 58,30 | 58,61 | 57,83 | 57,95 | -0,77% | - |
| 13.04.2026 | 56,43 | 58,53 | 56,43 | 58,40 | 2,49% | - |
| 10.04.2026 | 57,58 | 57,90 | 56,87 | 56,98 | -0,87% | - |
| 09.04.2026 | 56,83 | 57,75 | 56,58 | 57,48 | 0,68% | - |
| 08.04.2026 | 57,74 | 57,86 | 56,30 | 57,09 | 2,72% | 940,00 |
| 07.04.2026 | 55,00 | 56,04 | 54,61 | 55,58 | 0,72% | - |
| 02.04.2026 | 53,86 | 55,24 | 53,82 | 55,18 | 0,16% | - |
| 01.04.2026 | 55,86 | 56,34 | 54,77 | 55,09 | -1,02% | - |
| 31.03.2026 | 55,86 | 55,90 | 54,49 | 55,66 | 0,49% | - |
| 30.03.2026 | 54,60 | 55,75 | 54,56 | 55,39 | 1,60% | 3.800,00 |
| 27.03.2026 | 55,52 | 55,58 | 54,48 | 54,52 | -1,43% | - |
| 26.03.2026 | 55,23 | 55,93 | 54,74 | 55,31 | -0,23% | - |
| 25.03.2026 | 55,01 | 55,81 | 54,87 | 55,44 | 0,82% | - |
| 24.03.2026 | 55,10 | 55,58 | 53,97 | 54,99 | -0,95% | - |
| 23.03.2026 | 53,81 | 55,88 | 53,25 | 55,52 | 2,02% | - |
| 20.03.2026 | 55,11 | 55,41 | 54,06 | 54,42 | -1,23% | - |
| 19.03.2026 | 56,25 | 56,30 | 54,29 | 55,10 | -2,13% | - |
| 18.03.2026 | 58,08 | 58,41 | 56,26 | 56,30 | -2,05% | - |
| 17.03.2026 | 55,12 | 58,27 | 55,06 | 57,48 | 3,55% | - |
| 16.03.2026 | 56,15 | 56,63 | 55,44 | 55,51 | -0,18% | 2.590,00 |
| 13.03.2026 | 56,16 | 56,28 | 55,51 | 55,61 | -1,00% | - |
| 12.03.2026 | 55,53 | 56,45 | 55,53 | 56,17 | 0,18% | - |
| 11.03.2026 | 56,52 | 56,56 | 55,92 | 56,07 | -0,62% | - |
| 10.03.2026 | 57,39 | 57,87 | 56,33 | 56,42 | -1,91% | - |
| 09.03.2026 | 56,38 | 57,86 | 56,15 | 57,52 | -0,93% | - |
| 06.03.2026 | 58,83 | 58,87 | 57,53 | 58,06 | -3,91% | - |
| 05.03.2026 | 60,36 | 60,99 | 59,83 | 60,42 | -0,58% | - |
| 04.03.2026 | 60,85 | 61,65 | 60,52 | 60,77 | -0,90% | - |
| 03.03.2026 | 62,95 | 63,03 | 60,66 | 61,32 | -3,52% | - |
| 02.03.2026 | 62,68 | 64,14 | 62,47 | 63,56 | -0,22% | - |
| 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 |