52,980€
0,02%
Echtzeit-Aktienkurs KONE Corp. (New)
Bid:
Ask:
Aktienkurse zur KONE Corp. (New) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.05.2025 | 54,58 | 55,14 | 54,58 | 54,66 | -0,04% | - |
| 13.05.2025 | 54,36 | 54,68 | 54,36 | 54,68 | 0,15% | 40,00 |
| 12.05.2025 | 54,58 | 54,60 | 54,58 | 54,60 | 0,59% | 270,00 |
| 09.05.2025 | 53,80 | 54,38 | 53,80 | 54,28 | -0,55% | - |
| 08.05.2025 | 54,58 | 54,58 | 54,58 | 54,58 | -0,76% | - |
| 07.05.2025 | 55,00 | 55,00 | 55,00 | 55,00 | 0,47% | - |
| 06.05.2025 | 54,74 | 54,74 | 54,74 | 54,74 | 0,40% | - |
| 05.05.2025 | 54,32 | 54,52 | 54,32 | 54,52 | 0,52% | - |
| 02.05.2025 | 54,38 | 54,38 | 53,90 | 54,24 | 5,57% | - |
| 30.04.2025 | 51,38 | 51,38 | 51,38 | 51,38 | 1,54% | - |
| 29.04.2025 | 50,14 | 50,96 | 50,14 | 50,60 | 0,08% | 100,00 |
| 28.04.2025 | 50,56 | 50,56 | 50,56 | 50,56 | -1,21% | - |
| 25.04.2025 | 51,18 | 51,18 | 51,18 | 51,18 | 1,07% | - |
| 24.04.2025 | 50,34 | 50,64 | 50,34 | 50,64 | -3,65% | - |
| 23.04.2025 | 52,56 | 52,56 | 52,56 | 52,56 | 2,82% | - |
| 22.04.2025 | 51,12 | 51,12 | 51,12 | 51,12 | 0,71% | - |
| 17.04.2025 | 51,60 | 51,60 | 50,76 | 50,76 | -0,31% | - |
| 16.04.2025 | 50,52 | 51,62 | 50,52 | 50,92 | -0,35% | - |
| 15.04.2025 | 50,62 | 51,22 | 50,62 | 51,10 | 1,71% | - |
| 14.04.2025 | 50,92 | 50,92 | 50,16 | 50,24 | 0,54% | - |
| 11.04.2025 | 48,92 | 50,00 | 48,85 | 49,97 | 3,76% | - |
| 10.04.2025 | 48,75 | 48,75 | 47,80 | 48,16 | 2,34% | - |
| 09.04.2025 | 46,33 | 47,06 | 46,33 | 47,06 | -1,92% | - |
| 08.04.2025 | 47,59 | 47,98 | 47,59 | 47,98 | 0,52% | - |
| 07.04.2025 | 45,25 | 48,19 | 45,25 | 47,73 | -2,95% | - |
| 04.04.2025 | 50,12 | 50,14 | 48,93 | 49,18 | -2,50% | - |
| 03.04.2025 | 49,55 | 50,46 | 49,55 | 50,44 | 0,48% | - |
| 02.04.2025 | 50,20 | 50,20 | 50,20 | 50,20 | -0,87% | - |
| 01.04.2025 | 50,64 | 50,64 | 50,64 | 50,64 | -0,47% | - |
| 31.03.2025 | 50,88 | 50,88 | 50,88 | 50,88 | -0,90% | - |
| 28.03.2025 | 51,02 | 51,54 | 51,02 | 51,34 | -0,58% | - |
| 27.03.2025 | 51,80 | 51,98 | 51,58 | 51,64 | -1,90% | - |
| 26.03.2025 | 52,40 | 53,10 | 52,40 | 52,64 | -1,39% | - |
| 24.03.2025 | 53,38 | 53,38 | 53,38 | 53,38 | 0,26% | - |