26,900€
Echtzeit-Aktienkurs Ponsse Oy
Bid:
Ask:
Aktienkurse zur Ponsse Oy Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.07.2025 | 26,90 | 27,00 | 26,60 | 27,00 | 0,37% | - |
02.07.2025 | 26,90 | 26,90 | 26,90 | 26,90 | 0,37% | - |
01.07.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -0,37% | - |
30.06.2025 | 26,90 | 26,90 | 26,90 | 26,90 | -1,10% | - |
27.06.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | - |
26.06.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -0,37% | - |
25.06.2025 | 27,10 | 27,10 | 27,10 | 27,10 | -4,91% | - |
24.06.2025 | 28,50 | 28,50 | 28,50 | 28,50 | -4,36% | - |
23.06.2025 | 29,30 | 29,80 | 29,30 | 29,80 | 1,36% | 63,00 |
20.06.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 3,52% | - |
19.06.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 2,16% | - |
18.06.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 2,58% | - |
17.06.2025 | 27,10 | 27,10 | 27,10 | 27,10 | -1,45% | - |
16.06.2025 | 27,50 | 27,50 | 27,50 | 27,50 | 0,36% | - |
13.06.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -4,20% | - |
12.06.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 2,51% | - |
11.06.2025 | 27,90 | 27,90 | 27,90 | 27,90 | -2,11% | - |
10.06.2025 | 28,50 | 28,50 | 28,50 | 28,50 | -1,38% | 11,00 |
09.06.2025 | 28,90 | 28,90 | 28,90 | 28,90 | 0,00% | - |
06.06.2025 | 28,90 | 28,90 | 28,90 | 28,90 | 0,70% | - |
05.06.2025 | 28,70 | 28,70 | 28,70 | 28,70 | -1,71% | - |
04.06.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -1,68% | - |
03.06.2025 | 29,70 | 29,70 | 29,70 | 29,70 | -1,98% | - |
02.06.2025 | 29,40 | 30,30 | 29,40 | 30,30 | 4,12% | 1,00 |
30.05.2025 | 29,10 | 29,10 | 29,10 | 29,10 | -0,68% | - |
29.05.2025 | 29,30 | 29,30 | 29,30 | 29,30 | 0,00% | - |
28.05.2025 | 29,30 | 29,30 | 29,30 | 29,30 | 0,00% | - |
27.05.2025 | 29,30 | 29,30 | 29,30 | 29,30 | 0,69% | - |
26.05.2025 | 29,10 | 29,10 | 29,10 | 29,10 | -1,02% | - |
23.05.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,34% | - |
22.05.2025 | 29,30 | 29,30 | 29,30 | 29,30 | 0,00% | - |
21.05.2025 | 29,30 | 29,30 | 29,30 | 29,30 | 2,45% | - |
20.05.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
19.05.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 2,14% | - |
16.05.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 1,08% | - |
15.05.2025 | 28,30 | 28,30 | 27,70 | 27,70 | -2,12% | 120,00 |
14.05.2025 | 28,30 | 28,30 | 28,30 | 28,30 | 2,54% | - |
13.05.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 0,36% | - |
12.05.2025 | 27,50 | 27,50 | 27,50 | 27,50 | 2,23% | - |
09.05.2025 | 26,90 | 26,90 | 26,90 | 26,90 | 0,37% | - |
08.05.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 1,90% | - |
07.05.2025 | 26,30 | 26,30 | 26,30 | 26,30 | 1,15% | - |
06.05.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | - |
05.05.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -3,30% | - |
02.05.2025 | 27,30 | 27,30 | 27,30 | 27,30 | 7,06% | - |
30.04.2025 | 25,50 | 25,50 | 25,50 | 25,50 | 2,41% | - |
29.04.2025 | 24,90 | 24,90 | 24,90 | 24,90 | -1,19% | - |
28.04.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -0,40% | - |
25.04.2025 | 25,30 | 25,30 | 25,30 | 25,30 | 2,85% | - |
24.04.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 3,36% | - |
23.04.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
22.04.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -4,42% | - |
17.04.2025 | 24,90 | 24,90 | 24,90 | 24,90 | 1,22% | - |
16.04.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -0,40% | - |
15.04.2025 | 24,70 | 24,70 | 24,70 | 24,70 | -0,40% | - |
14.04.2025 | 24,10 | 24,80 | 24,10 | 24,80 | 5,53% | 37,00 |
11.04.2025 | 23,50 | 23,50 | 23,50 | 23,50 | 0,43% | - |
10.04.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
09.04.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -4,84% | - |
08.04.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -3,88% | - |
07.04.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 1,98% | - |
04.04.2025 | 25,30 | 25,30 | 25,30 | 25,30 | -1,94% | - |
03.04.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -1,15% | - |
02.04.2025 | 26,10 | 26,10 | 26,10 | 26,10 | -1,14% | - |
01.04.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -3,30% | - |
31.03.2025 | 27,30 | 27,30 | 27,30 | 27,30 | -0,36% | - |
28.03.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 3,79% | 10,00 |
27.03.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -2,94% | - |
26.03.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 1,12% | - |
25.03.2025 | 26,90 | 26,90 | 26,90 | 26,90 | 0,37% | - |
24.03.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -1,11% | - |
21.03.2025 | 27,10 | 27,10 | 27,10 | 27,10 | 2,26% | - |
20.03.2025 | 26,50 | 26,50 | 26,50 | 26,50 | 1,53% | - |
19.03.2025 | 26,10 | 26,10 | 26,10 | 26,10 | -1,14% | - |
18.03.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 1,54% | - |
17.03.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,39% | - |
14.03.2025 | 25,90 | 25,90 | 25,90 | 25,90 | -1,15% | - |
13.03.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
12.03.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -1,14% | - |
11.03.2025 | 26,30 | 26,30 | 26,30 | 26,30 | 2,33% | - |
10.03.2025 | 25,70 | 25,70 | 25,70 | 25,70 | 0,00% | - |
07.03.2025 | 25,70 | 25,70 | 25,70 | 25,70 | -0,39% | - |
06.03.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,39% | - |
05.03.2025 | 25,70 | 25,70 | 25,70 | 25,70 | -0,39% | - |
04.03.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -1,90% | - |
03.03.2025 | 26,30 | 26,30 | 26,30 | 26,30 | 0,77% | - |
28.02.2025 | 26,10 | 26,10 | 26,10 | 26,10 | 3,16% | - |
27.02.2025 | 25,30 | 25,30 | 25,30 | 25,30 | 0,80% | - |
26.02.2025 | 25,10 | 25,10 | 25,10 | 25,10 | -1,57% | - |
25.02.2025 | 25,10 | 25,50 | 25,10 | 25,50 | 2,41% | 50,00 |
24.02.2025 | 24,90 | 24,90 | 24,90 | 24,90 | -3,11% | - |
21.02.2025 | 24,80 | 25,70 | 24,80 | 25,70 | 4,90% | 50,00 |
20.02.2025 | 24,50 | 24,50 | 24,50 | 24,50 | 2,51% | - |
19.02.2025 | 23,90 | 23,90 | 23,90 | 23,90 | 4,82% | - |
18.02.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 5,56% | - |
17.02.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -3,57% | - |
14.02.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,44% | - |
13.02.2025 | 22,50 | 22,50 | 22,50 | 22,50 | 2,27% | - |
12.02.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -0,45% | - |
11.02.2025 | 22,10 | 22,10 | 22,10 | 22,10 | 8,33% | - |