Konecranes Oyj KCR
OMXHEX · Finnland · Produzierendes Gewerbe
€30,46-0,38 (-1,23 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €30,46 | -1,23 % | €30,60 | €30,86 | €30,32 | 180,30K |
| 2026-09-30 | €30,84 | -1,15 % | €31,24 | €31,42 | €30,80 | 229,55K |
| 2026-09-29 | €31,20 | -2,68 % | €32,16 | €32,16 | €31,20 | 386,23K |
| 2026-09-28 | €32,06 | +0,63 % | €31,90 | €32,06 | €31,40 | 431,72K |
| 2026-09-25 | €31,86 | +7,42 % | €31,32 | €32,18 | €31,00 | 627,55K |
| 2026-09-24 | €29,66 | -0,34 % | €29,80 | €30,40 | €29,62 | 220,36K |
| 2026-09-23 | €29,76 | -1,26 % | €30,16 | €30,16 | €29,54 | 316,02K |
| 2026-09-22 | €30,14 | +3,15 % | €29,34 | €30,28 | €29,34 | 224,92K |
| 2026-09-21 | €29,22 | +1,11 % | €29,08 | €29,54 | €28,94 | 180,61K |
| 2026-09-18 | €28,90 | -1,77 % | €29,50 | €29,50 | €28,82 | 824,32K |
| 2026-09-17 | €29,42 | +2,01 % | €28,96 | €29,56 | €28,94 | 269,69K |
| 2026-09-16 | €28,84 | +1,34 % | €28,68 | €28,96 | €28,26 | 231,86K |
| 2026-09-15 | €28,46 | +1,21 % | €28,16 | €28,58 | €27,90 | 225,86K |
| 2026-09-14 | €28,12 | -3,57 % | €28,88 | €28,98 | €28,12 | 326,92K |
| 2026-09-11 | €29,16 | +1,04 % | €29,00 | €29,24 | €28,80 | 279,51K |
| 2026-09-10 | €28,86 | -2,10 % | €29,44 | €29,56 | €28,86 | 386,12K |
| 2026-09-09 | €29,48 | -2,83 % | €30,36 | €30,46 | €29,42 | 289,77K |
| 2026-09-08 | €30,34 | +2,78 % | €29,24 | €30,36 | €29,06 | 197,00K |
| 2026-09-07 | €29,52 | -0,47 % | €29,66 | €29,90 | €29,38 | 192,47K |
| 2026-09-04 | €29,66 | +1,44 % | €29,26 | €29,88 | €29,22 | 178,10K |
| 2026-09-03 | €29,24 | +1,11 % | €28,96 | €29,60 | €28,94 | 207,72K |
| 2026-09-02 | €28,92 | -0,82 % | €29,06 | €29,14 | €28,80 | 230,35K |
| 2026-09-01 | €29,16 | -1,49 % | €29,64 | €29,76 | €29,02 | 345,78K |
| 2026-08-31 | €29,60 | -2,63 % | €30,38 | €30,42 | €29,60 | 582,31K |
| 2026-08-28 | €30,40 | -0,13 % | €30,56 | €30,74 | €30,34 | 246,43K |
| 2026-08-27 | €30,44 | +0,40 % | €30,32 | €30,76 | €30,32 | 273,05K |
| 2026-08-26 | €30,32 | +2,99 % | €30,00 | €30,66 | €29,84 | 489,58K |
| 2026-08-25 | €29,44 | +2,58 % | €28,80 | €29,58 | €28,80 | 258,17K |
| 2026-08-24 | €28,70 | +0,42 % | €28,48 | €28,78 | €28,44 | 154,65K |
| 2026-08-21 | €28,58 | +3,48 % | €27,62 | €28,58 | €27,48 | 366,40K |
| 2026-08-20 | €27,62 | -0,14 % | €27,74 | €27,98 | €27,26 | 285,29K |
| 2026-08-19 | €27,66 | +0,80 % | €27,44 | €27,98 | €27,40 | 273,80K |
| 2026-08-18 | €27,44 | -2,00 % | €27,86 | €27,90 | €27,34 | 362,81K |
| 2026-08-17 | €28,00 | -0,14 % | €28,04 | €28,46 | €28,00 | 1,22M |
| 2026-08-14 | €28,04 | +0,14 % | €28,08 | €28,26 | €27,90 | 176,92K |
| 2026-08-13 | €28,00 | +0,43 % | €27,90 | €28,18 | €27,80 | 273,60K |
| 2026-08-12 | €27,88 | +0,07 % | €27,98 | €28,18 | €27,68 | 256,46K |
| 2026-08-11 | €27,86 | +1,02 % | €27,50 | €27,94 | €27,48 | 263,02K |
| 2026-08-10 | €27,58 | -0,07 % | €27,60 | €27,84 | €27,54 | 197,08K |
| 2026-08-07 | €27,60 | +0,36 % | €27,32 | €27,76 | €27,32 | 286,35K |
| 2026-08-06 | €27,50 | +0,22 % | €27,44 | €27,82 | €27,24 | 206,25K |
| 2026-08-05 | €27,44 | -1,65 % | €28,10 | €28,24 | €27,36 | 260,45K |
| 2026-08-04 | €27,90 | +2,57 % | €27,40 | €28,16 | €27,30 | 295,86K |
| 2026-08-03 | €27,20 | +0,59 % | €27,08 | €27,40 | €27,00 | 170,92K |
| 2026-07-31 | €27,04 | +1,27 % | €27,04 | €27,50 | €27,00 | 327,38K |
| 2026-07-30 | €26,70 | 0,00 % | €26,80 | €27,20 | €26,70 | 417,97K |
| 2026-07-29 | €26,70 | -1,62 % | €27,14 | €27,24 | €26,52 | 372,69K |
| 2026-07-28 | €27,14 | +3,35 % | €26,42 | €27,50 | €26,38 | 559,27K |
| 2026-07-27 | €26,26 | +1,78 % | €26,10 | €26,88 | €26,04 | 432,26K |
| 2026-07-24 | €25,80 | -8,45 % | €28,18 | €28,86 | €24,58 | 1,74M |
| 2026-07-23 | €28,18 | -1,19 % | €28,32 | €28,50 | €28,04 | 230,12K |
| 2026-07-22 | €28,52 | +3,94 % | €27,76 | €28,68 | €27,76 | 372,13K |
| 2026-07-21 | €27,44 | +0,59 % | €27,54 | €27,68 | €27,04 | 215,15K |
| 2026-07-20 | €27,28 | -0,37 % | €27,38 | €27,50 | €26,98 | 245,95K |
| 2026-07-17 | €27,38 | +0,22 % | €27,32 | €27,42 | €27,02 | 166,83K |
| 2026-07-16 | €27,32 | +1,26 % | €27,10 | €27,42 | €27,02 | 160,58K |
| 2026-07-15 | €26,98 | +0,45 % | €27,00 | €27,34 | €26,78 | 174,36K |
| 2026-07-14 | €26,86 | +0,30 % | €26,76 | €27,08 | €26,54 | 202,53K |
| 2026-07-13 | €26,78 | +1,21 % | €26,30 | €26,84 | €26,16 | 179,62K |
| 2026-07-10 | €26,46 | +0,15 % | €26,50 | €26,76 | €26,39 | 183,77K |
| 2026-07-09 | €26,42 | +1,62 % | €26,48 | €26,52 | €26,06 | 416,69K |
| 2026-07-08 | €26,00 | -1,66 % | €26,50 | €26,50 | €25,96 | 348,47K |
| 2026-07-07 | €26,44 | -3,15 % | €27,42 | €27,44 | €26,40 | 389,61K |
| 2026-07-06 | €27,30 | -1,52 % | €27,66 | €27,68 | €27,24 | 337,35K |
| 2026-07-03 | €27,72 | +4,84 % | €26,72 | €27,72 | €26,72 | 402,90K |
| 2026-07-02 | €26,44 | +0,23 % | €26,18 | €26,94 | €26,16 | 636,33K |
| 2026-07-01 | €26,38 | -1,86 % | €27,00 | €27,08 | €26,34 | 184,52K |
| 2026-06-30 | €26,88 | +1,20 % | €26,70 | €27,06 | €26,70 | 432,31K |
| 2026-06-29 | €26,56 | -0,67 % | €26,82 | €26,94 | €26,42 | 224,54K |
| 2026-06-26 | €26,74 | -0,82 % | €26,72 | €26,96 | €26,56 | 229,74K |
| 2026-06-25 | €26,96 | +1,81 % | €26,78 | €27,38 | €26,52 | 320,58K |
| 2026-06-24 | €26,48 | -2,43 % | €27,14 | €27,24 | €26,34 | 295,44K |
| 2026-06-23 | €27,14 | -3,42 % | €27,62 | €27,62 | €27,14 | 234,46K |
| 2026-06-22 | €28,10 | +2,86 % | €27,72 | €28,16 | €27,32 | 379,20K |
| 2026-06-18 | €27,32 | -1,01 % | €27,58 | €27,62 | €27,08 | 62,87K |
| 2026-06-17 | €27,60 | -0,50 % | €28,00 | €28,18 | €27,46 | 310,50K |
| 2026-06-16 | €27,74 | +1,54 % | €27,62 | €28,30 | €27,62 | 166,75K |
| 2026-06-15 | €27,32 | +4,43 % | €27,20 | €27,84 | €27,20 | 165,32K |
| 2026-06-12 | €26,16 | +2,43 % | €25,84 | €26,24 | €25,82 | 574,12K |
| 2026-06-11 | €25,54 | -2,44 % | €25,58 | €25,74 | €25,32 | 106,62K |
| 2026-06-10 | €26,18 | -2,75 % | €26,62 | €26,72 | €26,00 | 246,75K |
| 2026-06-09 | €26,92 | -2,32 % | €27,30 | €27,54 | €26,90 | 66,33K |
| 2026-06-08 | €27,56 | +0,36 % | €26,98 | €27,58 | €26,66 | 75,81K |
| 2026-06-05 | €27,46 | -1,15 % | €27,68 | €27,74 | €27,40 | 50,74K |
| 2026-06-04 | €27,78 | +0,73 % | €27,44 | €27,88 | €27,36 | 66,05K |
| 2026-06-03 | €27,58 | -0,22 % | €27,50 | €27,66 | €27,12 | 123,19K |
| 2026-06-02 | €27,64 | +1,32 % | €27,50 | €27,98 | €27,44 | 69,35K |
| 2026-06-01 | €27,28 | -3,94 % | €28,34 | €28,34 | €27,22 | 215,56K |
| 2026-05-29 | €28,40 | +1,87 % | €27,78 | €28,46 | €27,62 | 142,51K |
| 2026-05-28 | €27,88 | -1,48 % | €28,22 | €28,32 | €27,58 | 109,38K |