29,500€
1,72%
Echtzeit-Aktienkurs Ponsse Oy
Bid:
Ask:
Aktienkurse zur Ponsse Oy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 29,50 | 29,50 | 29,20 | 29,50 | 1,72% | - |
| 22.08.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -0,34% | - |
| 21.08.2025 | 29,10 | 29,10 | 29,10 | 29,10 | 0,00% | - |
| 20.08.2025 | 29,10 | 29,10 | 29,10 | 29,10 | 0,00% | - |
| 19.08.2025 | 29,10 | 29,10 | 29,10 | 29,10 | -1,02% | - |
| 18.08.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 15.08.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | - |
| 14.08.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | - |
| 13.08.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -2,67% | - |
| 12.08.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,33% | - |
| 11.08.2025 | 30,70 | 30,70 | 29,90 | 29,90 | -2,29% | 73,00 |
| 08.08.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -2,55% | - |
| 07.08.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 06.08.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -1,88% | - |
| 05.08.2025 | 31,20 | 32,00 | 31,20 | 32,00 | 2,24% | 3,00 |
| 04.08.2025 | 31,30 | 31,30 | 31,30 | 31,30 | -0,32% | - |
| 01.08.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 31.07.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 0,32% | - |
| 30.07.2025 | 31,30 | 31,30 | 31,30 | 31,30 | -1,57% | - |
| 29.07.2025 | 31,40 | 31,80 | 31,40 | 31,80 | 3,58% | 3,00 |
| 28.07.2025 | 30,70 | 30,70 | 30,70 | 30,70 | 1,66% | - |
| 25.07.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 1,34% | - |
| 24.07.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -0,33% | - |
| 23.07.2025 | 29,90 | 29,90 | 29,90 | 29,90 | 0,67% | - |
| 22.07.2025 | 29,70 | 29,70 | 29,70 | 29,70 | -1,33% | - |
| 21.07.2025 | 29,40 | 30,10 | 29,40 | 30,10 | 1,69% | 3,00 |
| 18.07.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -0,34% | - |
| 17.07.2025 | 29,70 | 29,70 | 29,70 | 29,70 | 0,34% | - |
| 16.07.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 1,72% | - |
| 15.07.2025 | 29,10 | 29,10 | 29,10 | 29,10 | -1,69% | - |
| 14.07.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | - |
| 11.07.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 3,50% | - |
| 10.07.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | - |
| 09.07.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 08.07.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,35% | - |
| 07.07.2025 | 28,50 | 28,50 | 28,50 | 28,50 | 5,95% | - |
| 04.07.2025 | 26,90 | 26,90 | 26,90 | 26,90 | 1,13% | - |
| 03.07.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -1,12% | - |
| 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% | - |