22,550€
3,92%
Echtzeit-Aktienkurs Ponsse Oy
Bid:
Ask:
Aktienkurse zur Ponsse Oy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 22,75 | 22,75 | 21,90 | 22,45 | 3,46% | - |
| 14.05.2024 | 21,70 | 21,70 | 21,70 | 21,70 | 0,00% | - |
| 13.05.2024 | 21,70 | 21,70 | 21,70 | 21,70 | 0,93% | - |
| 10.05.2024 | 21,50 | 21,50 | 21,50 | 21,50 | 0,47% | - |
| 09.05.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 08.05.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -6,90% | - |
| 07.05.2024 | 21,70 | 23,20 | 21,70 | 23,20 | 5,45% | 5,00 |
| 06.05.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -1,35% | - |
| 03.05.2024 | 22,30 | 22,30 | 22,30 | 22,30 | 0,90% | - |
| 02.05.2024 | 22,10 | 22,10 | 22,10 | 22,10 | 0,91% | - |
| 30.04.2024 | 21,90 | 21,90 | 21,90 | 21,90 | -1,35% | - |
| 29.04.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,45% | - |
| 26.04.2024 | 22,10 | 22,10 | 22,10 | 22,10 | -0,90% | - |
| 25.04.2024 | 22,30 | 22,30 | 22,30 | 22,30 | -1,33% | - |
| 24.04.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,44% | - |
| 23.04.2024 | 22,50 | 22,50 | 22,50 | 22,50 | 1,35% | - |
| 22.04.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -3,06% | - |
| 19.04.2024 | 22,90 | 22,90 | 22,90 | 22,90 | -2,97% | - |
| 18.04.2024 | 22,60 | 23,60 | 22,60 | 23,60 | 5,83% | 84,00 |
| 17.04.2024 | 22,30 | 22,30 | 22,30 | 22,30 | -0,89% | - |
| 16.04.2024 | 22,50 | 22,50 | 22,50 | 22,50 | -1,32% | - |
| 15.04.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -0,44% | - |
| 12.04.2024 | 22,90 | 22,90 | 22,90 | 22,90 | 0,88% | - |
| 11.04.2024 | 22,70 | 22,70 | 22,70 | 22,70 | -1,30% | - |
| 10.04.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | - |
| 09.04.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -0,44% | - |
| 08.04.2024 | 22,70 | 22,70 | 22,70 | 22,70 | 0,89% | - |
| 05.04.2024 | 22,50 | 22,50 | 22,50 | 22,50 | -2,60% | - |
| 04.04.2024 | 23,10 | 23,10 | 23,10 | 23,10 | 3,13% | - |
| 03.04.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -0,44% | - |
| 02.04.2024 | 22,50 | 22,50 | 22,50 | 22,50 | -0,66% | - |
| 28.03.2024 | 22,65 | 22,65 | 22,65 | 22,65 | -0,44% | - |
| 27.03.2024 | 22,75 | 22,75 | 22,75 | 22,75 | 1,34% | - |
| 26.03.2024 | 22,45 | 22,45 | 22,45 | 22,45 | 1,58% | - |
| 25.03.2024 | 22,10 | 22,10 | 22,10 | 22,10 | -0,67% | - |
| 22.03.2024 | 22,25 | 22,25 | 22,25 | 22,25 | -0,89% | - |
| 21.03.2024 | 22,45 | 22,45 | 22,45 | 22,45 | 2,28% | - |
| 20.03.2024 | 21,95 | 21,95 | 21,95 | 21,95 | 0,23% | - |
| 19.03.2024 | 21,90 | 21,90 | 21,90 | 21,90 | -0,45% | - |
| 18.03.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -1,35% | - |
| 15.03.2024 | 22,30 | 22,30 | 22,30 | 22,30 | -0,22% | - |
| 14.03.2024 | 22,35 | 22,35 | 22,35 | 22,35 | 0,22% | - |
| 13.03.2024 | 22,30 | 22,30 | 22,30 | 22,30 | 0,45% | - |
| 12.03.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -1,33% | - |
| 11.03.2024 | 22,50 | 22,50 | 22,50 | 22,50 | -1,53% | - |
| 08.03.2024 | 22,85 | 22,85 | 22,85 | 22,85 | 1,56% | - |
| 07.03.2024 | 22,50 | 22,50 | 22,50 | 22,50 | -0,22% | - |
| 06.03.2024 | 22,55 | 22,55 | 22,55 | 22,55 | -1,31% | - |
| 05.03.2024 | 22,85 | 22,85 | 22,85 | 22,85 | -0,44% | - |
| 04.03.2024 | 22,95 | 22,95 | 22,95 | 22,95 | 1,10% | - |
| 01.03.2024 | 22,70 | 22,70 | 22,70 | 22,70 | 1,34% | - |
| 29.02.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,22% | - |
| 28.02.2024 | 22,35 | 22,35 | 22,35 | 22,35 | -0,45% | - |
| 27.02.2024 | 22,45 | 22,45 | 22,45 | 22,45 | 0,67% | - |
| 26.02.2024 | 22,30 | 22,30 | 22,30 | 22,30 | 0,45% | - |
| 23.02.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -1,55% | - |
| 22.02.2024 | 22,55 | 22,55 | 22,55 | 22,55 | 0,45% | - |
| 21.02.2024 | 22,45 | 22,45 | 22,45 | 22,45 | -2,18% | - |
| 20.02.2024 | 22,95 | 22,95 | 22,95 | 22,95 | 4,08% | - |
| 19.02.2024 | 22,05 | 22,05 | 22,05 | 22,05 | -1,56% | - |
| 16.02.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 1,59% | - |
| 15.02.2024 | 22,05 | 22,05 | 22,05 | 22,05 | 0,46% | - |
| 14.02.2024 | 21,95 | 21,95 | 21,95 | 21,95 | 0,23% | - |
| 13.02.2024 | 21,90 | 21,90 | 21,90 | 21,90 | -3,31% | - |
| 12.02.2024 | 22,65 | 22,65 | 22,65 | 22,65 | 1,57% | - |
| 09.02.2024 | 22,30 | 22,30 | 22,30 | 22,30 | -1,76% | - |
| 08.02.2024 | 22,70 | 22,70 | 22,70 | 22,70 | -1,30% | - |
| 07.02.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 2,45% | - |
| 06.02.2024 | 22,45 | 22,45 | 22,45 | 22,45 | -2,60% | - |
| 05.02.2024 | 23,05 | 23,05 | 23,05 | 23,05 | 1,10% | - |
| 02.02.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 01.02.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 2,70% | - |
| 31.01.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 30.01.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,67% | - |
| 29.01.2024 | 22,25 | 22,25 | 22,25 | 22,25 | 0,45% | - |
| 26.01.2024 | 22,15 | 22,15 | 22,15 | 22,15 | 0,00% | - |
| 25.01.2024 | 22,15 | 22,15 | 22,15 | 22,15 | 0,00% | - |
| 24.01.2024 | 22,15 | 22,15 | 22,15 | 22,15 | -0,23% | - |
| 23.01.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,45% | - |
| 22.01.2024 | 22,10 | 22,10 | 22,10 | 22,10 | 0,00% | - |
| 19.01.2024 | 22,10 | 22,10 | 22,10 | 22,10 | 1,14% | - |
| 18.01.2024 | 21,85 | 21,85 | 21,85 | 21,85 | 1,39% | - |
| 17.01.2024 | 21,55 | 21,55 | 21,55 | 21,55 | -1,60% | - |
| 16.01.2024 | 21,90 | 21,90 | 21,90 | 21,90 | -3,52% | - |
| 15.01.2024 | 22,70 | 22,70 | 22,70 | 22,70 | -1,30% | - |
| 12.01.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 11.01.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 1,10% | - |
| 10.01.2024 | 22,75 | 22,75 | 22,75 | 22,75 | 1,56% | - |
| 09.01.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -0,44% | - |
| 08.01.2024 | 22,50 | 22,50 | 22,50 | 22,50 | 2,74% | - |
| 05.01.2024 | 21,90 | 21,90 | 21,90 | 21,90 | -0,68% | - |
| 04.01.2024 | 22,05 | 22,05 | 22,05 | 22,05 | -5,57% | - |
| 03.01.2024 | 22,15 | 23,35 | 22,15 | 23,35 | 5,90% | 38,00 |
| 02.01.2024 | 22,05 | 22,05 | 22,05 | 22,05 | -1,12% | - |
| 29.12.2023 | 22,30 | 22,30 | 22,30 | 22,30 | 0,68% | - |
| 28.12.2023 | 22,15 | 22,15 | 22,15 | 22,15 | 0,23% | - |
| 27.12.2023 | 22,10 | 22,10 | 22,10 | 22,10 | 0,00% | - |
| 22.12.2023 | 21,95 | 22,10 | 21,95 | 22,10 | 3,03% | 32,00 |
| 21.12.2023 | 21,45 | 21,45 | 21,45 | 21,45 | 0,70% | - |
| 20.12.2023 | 21,30 | 21,30 | 21,30 | 21,30 | -0,23% | - |