49,995€
-0,45%
Echtzeit-Aktienkurs KONE Corp. (New)
Bid:
Ask:
Aktienkurse zur KONE Corp. (New) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 50,49 | 50,49 | 49,69 | 49,96 | -1,11% | - |
| 13.09.2024 | 49,87 | 50,59 | 49,73 | 50,52 | 1,24% | - |
| 12.09.2024 | 49,32 | 50,00 | 49,26 | 49,90 | 1,29% | - |
| 11.09.2024 | 48,68 | 49,42 | 48,60 | 49,27 | 1,09% | - |
| 10.09.2024 | 48,95 | 49,45 | 48,44 | 48,74 | -0,66% | - |
| 09.09.2024 | 48,59 | 49,13 | 48,53 | 49,06 | 1,20% | - |
| 06.09.2024 | 48,54 | 49,00 | 48,12 | 48,48 | -0,25% | - |
| 05.09.2024 | 48,78 | 49,02 | 48,46 | 48,60 | -0,51% | - |
| 04.09.2024 | 49,13 | 49,42 | 48,64 | 48,85 | -0,87% | - |
| 03.09.2024 | 49,28 | 49,86 | 49,14 | 49,28 | 0,20% | - |
| 02.09.2024 | 48,84 | 49,34 | 48,24 | 49,18 | 0,63% | - |
| 30.08.2024 | 48,28 | 48,93 | 48,21 | 48,87 | 2,97% | - |
| 29.08.2024 | 47,58 | 48,48 | 47,46 | 47,46 | -0,28% | - |
| 28.08.2024 | 47,58 | 47,90 | 47,33 | 47,60 | 0,20% | - |
| 27.08.2024 | 47,76 | 47,84 | 47,09 | 47,50 | -0,40% | - |
| 26.08.2024 | 47,96 | 48,15 | 47,59 | 47,69 | -0,66% | - |
| 23.08.2024 | 47,28 | 48,11 | 47,14 | 48,01 | 2,12% | - |
| 22.08.2024 | 47,03 | 47,47 | 46,89 | 47,01 | -0,17% | - |
| 21.08.2024 | 46,96 | 47,21 | 46,70 | 47,09 | 0,45% | - |
| 20.08.2024 | 46,71 | 47,09 | 46,68 | 46,88 | 0,32% | - |
| 19.08.2024 | 46,34 | 46,89 | 46,19 | 46,73 | 1,04% | - |
| 16.08.2024 | 45,93 | 46,37 | 45,86 | 46,25 | 0,82% | - |
| 15.08.2024 | 46,60 | 46,74 | 45,67 | 45,88 | -1,56% | - |
| 14.08.2024 | 46,52 | 46,80 | 46,28 | 46,60 | 0,26% | - |
| 13.08.2024 | 47,01 | 47,08 | 46,28 | 46,48 | -0,83% | - |
| 12.08.2024 | 47,01 | 47,17 | 46,64 | 46,87 | -0,11% | - |
| 09.08.2024 | 47,02 | 47,45 | 46,28 | 46,92 | -0,28% | - |
| 08.08.2024 | 46,60 | 47,11 | 46,57 | 47,05 | 1,37% | - |
| 07.08.2024 | 46,65 | 47,15 | 46,39 | 46,42 | 0,27% | 40,00 |
| 06.08.2024 | 46,86 | 47,00 | 45,76 | 46,29 | -0,37% | - |
| 05.08.2024 | 45,97 | 46,80 | 45,65 | 46,46 | -1,67% | 21,00 |
| 02.08.2024 | 46,27 | 47,29 | 46,09 | 47,25 | 0,88% | - |
| 01.08.2024 | 47,48 | 47,48 | 46,44 | 46,84 | -1,07% | - |
| 31.07.2024 | 47,33 | 47,74 | 47,00 | 47,35 | 0,96% | - |
| 30.07.2024 | 46,54 | 47,31 | 46,36 | 46,90 | 0,76% | - |
| 29.07.2024 | 46,32 | 46,71 | 46,26 | 46,54 | 0,69% | 100,00 |
| 26.07.2024 | 45,79 | 46,31 | 45,48 | 46,22 | 1,07% | - |
| 25.07.2024 | 45,28 | 46,02 | 44,80 | 45,73 | 0,85% | - |
| 24.07.2024 | 46,24 | 46,24 | 44,87 | 45,35 | -2,13% | - |
| 23.07.2024 | 47,02 | 47,10 | 46,07 | 46,33 | -1,66% | - |
| 22.07.2024 | 47,23 | 47,37 | 46,46 | 47,11 | -0,02% | - |
| 19.07.2024 | 47,42 | 47,69 | 45,94 | 47,12 | -0,54% | - |
| 18.07.2024 | 47,24 | 47,63 | 46,56 | 47,38 | 0,65% | - |
| 17.07.2024 | 46,61 | 47,30 | 46,24 | 47,07 | 0,66% | - |
| 16.07.2024 | 46,72 | 46,82 | 46,20 | 46,76 | 0,13% | - |
| 15.07.2024 | 47,45 | 47,70 | 46,65 | 46,70 | -1,59% | - |
| 12.07.2024 | 47,32 | 47,84 | 46,73 | 47,46 | 0,46% | 150,00 |
| 11.07.2024 | 46,80 | 47,44 | 46,56 | 47,24 | 0,88% | - |
| 10.07.2024 | 46,62 | 46,86 | 45,91 | 46,83 | 0,40% | - |
| 09.07.2024 | 46,65 | 46,97 | 46,45 | 46,65 | 0,05% | - |
| 08.07.2024 | 47,22 | 47,47 | 46,54 | 46,62 | -1,45% | - |
| 05.07.2024 | 47,56 | 47,91 | 47,20 | 47,31 | -0,46% | - |
| 04.07.2024 | 47,46 | 47,75 | 47,20 | 47,53 | 0,11% | - |
| 03.07.2024 | 46,58 | 47,61 | 46,57 | 47,48 | 2,14% | - |
| 02.07.2024 | 46,38 | 46,57 | 45,98 | 46,48 | 0,06% | - |
| 01.07.2024 | 46,88 | 46,94 | 46,02 | 46,45 | 0,50% | - |
| 28.06.2024 | 46,26 | 46,49 | 45,99 | 46,22 | 0,00% | - |
| 27.06.2024 | 45,99 | 46,37 | 45,51 | 46,22 | 0,28% | - |
| 26.06.2024 | 46,51 | 46,80 | 45,73 | 46,09 | -0,52% | - |
| 25.06.2024 | 46,93 | 46,99 | 46,03 | 46,33 | -1,12% | - |
| 24.06.2024 | 46,54 | 47,25 | 44,45 | 46,86 | 0,73% | - |
| 21.06.2024 | 46,50 | 46,66 | 46,05 | 46,52 | 0,08% | - |
| 20.06.2024 | 46,33 | 46,57 | 46,03 | 46,48 | 0,64% | 200,00 |
| 19.06.2024 | 46,62 | 46,66 | 45,72 | 46,19 | -1,03% | - |
| 18.06.2024 | 47,32 | 47,43 | 46,41 | 46,67 | -1,31% | - |
| 17.06.2024 | 47,60 | 47,76 | 46,39 | 47,29 | -0,22% | - |
| 14.06.2024 | 47,26 | 48,25 | 46,97 | 47,39 | 0,39% | - |
| 13.06.2024 | 47,10 | 47,30 | 46,76 | 47,21 | 0,07% | - |
| 12.06.2024 | 47,10 | 47,44 | 46,69 | 47,17 | 0,42% | - |
| 11.06.2024 | 47,13 | 47,25 | 46,61 | 46,98 | -0,37% | - |
| 10.06.2024 | 46,93 | 47,56 | 46,56 | 47,15 | 0,05% | - |
| 07.06.2024 | 46,92 | 47,28 | 46,79 | 47,13 | 0,35% | - |
| 06.06.2024 | 47,75 | 47,89 | 46,69 | 46,96 | -1,81% | - |
| 05.06.2024 | 47,58 | 47,83 | 47,21 | 47,83 | 0,72% | - |
| 04.06.2024 | 47,42 | 47,62 | 47,06 | 47,49 | 0,17% | 250,00 |
| 03.06.2024 | 47,76 | 48,03 | 47,13 | 47,41 | 1,49% | - |
| 31.05.2024 | 47,48 | 47,63 | 46,53 | 46,71 | -1,47% | - |
| 30.05.2024 | 47,59 | 47,74 | 47,30 | 47,41 | -0,49% | - |
| 29.05.2024 | 48,20 | 48,46 | 47,55 | 47,64 | -1,54% | - |
| 28.05.2024 | 48,75 | 48,95 | 48,21 | 48,39 | -0,74% | - |
| 27.05.2024 | 48,84 | 49,00 | 48,45 | 48,75 | -0,25% | - |
| 24.05.2024 | 48,40 | 49,04 | 48,15 | 48,87 | 0,24% | - |
| 23.05.2024 | 48,89 | 49,44 | 48,41 | 48,75 | -0,02% | - |
| 22.05.2024 | 49,01 | 49,34 | 48,56 | 48,76 | -0,43% | - |
| 21.05.2024 | 49,22 | 49,47 | 48,65 | 48,97 | -0,69% | - |
| 20.05.2024 | 50,28 | 50,56 | 49,27 | 49,31 | -1,89% | - |
| 17.05.2024 | 50,85 | 51,45 | 49,66 | 50,26 | -1,10% | - |
| 16.05.2024 | 49,89 | 51,11 | 49,78 | 50,82 | 1,85% | - |
| 15.05.2024 | 49,47 | 49,96 | 49,06 | 49,90 | 0,90% | - |
| 14.05.2024 | 48,91 | 49,46 | 48,72 | 49,45 | 1,08% | - |
| 13.05.2024 | 49,60 | 49,62 | 48,44 | 48,92 | -1,25% | 90,00 |
| 10.05.2024 | 48,32 | 49,73 | 48,26 | 49,54 | 2,58% | - |
| 09.05.2024 | 47,93 | 48,31 | 47,81 | 48,30 | 0,54% | - |
| 08.05.2024 | 48,09 | 48,71 | 47,78 | 48,04 | -0,20% | - |
| 07.05.2024 | 47,45 | 48,29 | 47,09 | 48,13 | 1,27% | - |
| 06.05.2024 | 46,73 | 47,64 | 46,66 | 47,53 | 1,67% | - |
| 03.05.2024 | 45,70 | 46,81 | 45,59 | 46,75 | 2,26% | - |
| 02.05.2024 | 45,83 | 45,92 | 45,39 | 45,71 | 0,15% | 213,00 |
| 30.04.2024 | 46,38 | 46,49 | 45,42 | 45,64 | -1,39% | - |
| 29.04.2024 | 45,54 | 46,98 | 45,41 | 46,29 | 2,12% | - |