29,000€
4,69%
Echtzeit-Aktienkurs Ponsse Oy
Bid:
Ask:
Aktienkurse zur Ponsse Oy Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.02.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 2,77% | - |
| 07.02.2025 | 19,85 | 19,85 | 19,85 | 19,85 | 3,39% | - |
| 06.02.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -1,03% | - |
| 05.02.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -1,27% | - |
| 04.02.2025 | 19,65 | 19,65 | 19,65 | 19,65 | -1,50% | - |
| 03.02.2025 | 19,95 | 19,95 | 19,95 | 19,95 | -0,25% | - |
| 31.01.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -2,91% | - |
| 30.01.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 0,49% | 47,00 |
| 29.01.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 3,80% | - |
| 28.01.2025 | 19,75 | 19,75 | 19,75 | 19,75 | -5,50% | - |
| 27.01.2025 | 19,95 | 20,90 | 19,95 | 20,90 | 5,29% | 1,00 |
| 24.01.2025 | 19,85 | 19,85 | 19,85 | 19,85 | -1,24% | - |
| 23.01.2025 | 20,10 | 20,10 | 20,10 | 20,10 | 0,00% | - |
| 22.01.2025 | 20,10 | 20,10 | 20,10 | 20,10 | 0,50% | - |
| 21.01.2025 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | - |
| 20.01.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 17.01.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,50% | - |
| 16.01.2025 | 20,10 | 20,10 | 20,10 | 20,10 | 3,88% | - |
| 15.01.2025 | 19,35 | 19,35 | 19,35 | 19,35 | -0,51% | - |
| 14.01.2025 | 19,45 | 19,45 | 19,45 | 19,45 | -0,26% | - |
| 13.01.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -1,52% | - |
| 10.01.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,51% | - |
| 09.01.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -0,51% | - |
| 08.01.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -5,71% | - |
| 07.01.2025 | 19,75 | 21,00 | 19,75 | 21,00 | -0,47% | 1,00 |
| 06.01.2025 | 19,75 | 21,10 | 19,75 | 21,10 | 7,38% | 5,00 |
| 03.01.2025 | 19,65 | 19,65 | 19,65 | 19,65 | 1,55% | - |
| 02.01.2025 | 19,35 | 19,35 | 19,35 | 19,35 | -1,53% | - |
| 30.12.2024 | 19,65 | 19,65 | 19,65 | 19,65 | -5,53% | - |
| 27.12.2024 | 19,55 | 20,80 | 19,55 | 20,80 | 5,32% | 200,00 |
| 23.12.2024 | 19,50 | 19,75 | 19,50 | 19,75 | 1,80% | 47,00 |
| 20.12.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,52% | - |
| 19.12.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 18.12.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |