KONE Oyj Class B KNEBV
OMXHEX · Finnland · Produzierendes Gewerbe
€51,180,00 (0,00 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | €51,12 | -0,12 % | €51,06 | €51,28 | €50,36 | 118,04K |
| 2026-09-30 | €51,18 | -1,84 % | €52,52 | €52,70 | €51,18 | 600,86K |
| 2026-09-29 | €52,14 | +0,81 % | €51,70 | €52,66 | €51,54 | 571,62K |
| 2026-09-28 | €51,72 | +0,43 % | €51,60 | €52,08 | €51,60 | 327,73K |
| 2026-09-25 | €51,50 | +0,70 % | €51,32 | €52,10 | €51,32 | 455,55K |
| 2026-09-24 | €51,14 | -0,81 % | €51,26 | €51,98 | €51,14 | 518,97K |
| 2026-09-23 | €51,56 | -1,60 % | €52,44 | €52,56 | €51,32 | 451,08K |
| 2026-09-22 | €52,40 | +3,43 % | €50,66 | €52,62 | €50,66 | 650,33K |
| 2026-09-21 | €50,66 | +0,76 % | €50,36 | €51,10 | €50,36 | 547,88K |
| 2026-09-18 | €50,28 | -0,36 % | €50,28 | €50,68 | €50,06 | 1,80M |
| 2026-09-17 | €50,46 | +0,60 % | €50,54 | €50,78 | €50,32 | 611,43K |
| 2026-09-16 | €50,16 | +0,20 % | €50,16 | €50,34 | €49,79 | 327,49K |
| 2026-09-15 | €50,06 | +0,26 % | €49,93 | €50,28 | €49,56 | 320,17K |
| 2026-09-14 | €49,93 | +0,58 % | €49,60 | €49,97 | €49,07 | 389,66K |
| 2026-09-11 | €49,64 | -0,32 % | €49,96 | €50,10 | €49,64 | 380,77K |
| 2026-09-10 | €49,80 | +0,04 % | €49,68 | €50,32 | €49,64 | 566,47K |
| 2026-09-09 | €49,78 | -1,70 % | €50,60 | €50,90 | €49,78 | 517,93K |
| 2026-09-08 | €50,64 | -0,55 % | €50,98 | €51,20 | €50,64 | 404,12K |
| 2026-09-07 | €50,92 | -1,13 % | €51,50 | €51,62 | €50,64 | 365,92K |
| 2026-09-04 | €51,50 | -0,43 % | €51,48 | €51,78 | €51,06 | 409,31K |
| 2026-09-03 | €51,72 | +0,27 % | €51,50 | €51,84 | €51,30 | 470,14K |
| 2026-09-02 | €51,58 | -0,08 % | €51,54 | €51,72 | €51,22 | 372,30K |
| 2026-09-01 | €51,62 | -2,20 % | €52,76 | €52,76 | €51,42 | 828,58K |
| 2026-08-31 | €52,78 | +0,92 % | €52,32 | €52,78 | €51,84 | 2,02M |
| 2026-08-28 | €52,30 | -1,21 % | €53,00 | €53,26 | €52,30 | 560,24K |
| 2026-08-27 | €52,94 | +0,15 % | €52,92 | €53,46 | €52,64 | 654,02K |
| 2026-08-26 | €52,86 | +0,65 % | €52,16 | €53,48 | €52,16 | 770,53K |
| 2026-08-25 | €52,52 | +0,81 % | €52,10 | €52,76 | €52,06 | 401,69K |
| 2026-08-24 | €52,10 | +0,39 % | €52,00 | €52,34 | €51,86 | 575,17K |
| 2026-08-21 | €51,90 | +2,08 % | €50,90 | €52,18 | €50,74 | 948,22K |
| 2026-08-20 | €50,84 | +1,64 % | €50,02 | €50,84 | €49,97 | 442,98K |
| 2026-08-19 | €50,02 | +0,89 % | €49,51 | €50,06 | €49,40 | 541,21K |
| 2026-08-18 | €49,58 | -0,76 % | €50,02 | €50,04 | €49,45 | 577,86K |
| 2026-08-17 | €49,96 | -0,28 % | €50,10 | €50,30 | €49,96 | 418,26K |
| 2026-08-14 | €50,10 | 0,00 % | €50,26 | €50,50 | €49,82 | 580,64K |
| 2026-08-13 | €50,10 | -0,52 % | €50,30 | €50,78 | €50,08 | 757,08K |
| 2026-08-12 | €50,36 | -2,02 % | €51,40 | €51,40 | €50,22 | 389,21K |
| 2026-08-11 | €51,40 | 0,00 % | €51,20 | €51,52 | €51,00 | 658,97K |
| 2026-08-10 | €51,40 | +0,12 % | €51,34 | €51,52 | €50,98 | 651,98K |
| 2026-08-07 | €51,34 | -0,04 % | €51,36 | €51,68 | €51,04 | 579,46K |
| 2026-08-06 | €51,36 | +0,59 % | €51,20 | €51,74 | €51,16 | 336,10K |
| 2026-08-05 | €51,06 | +0,67 % | €50,92 | €51,36 | €50,80 | 690,37K |
| 2026-08-04 | €50,72 | +0,88 % | €50,46 | €50,90 | €50,36 | 751,07K |
| 2026-08-03 | €50,28 | +0,36 % | €50,30 | €50,88 | €50,16 | 787,51K |
| 2026-07-31 | €50,10 | +1,40 % | €49,41 | €50,32 | €49,40 | 804,97K |
| 2026-07-30 | €49,41 | -2,24 % | €50,54 | €50,78 | €49,41 | 684,86K |
| 2026-07-29 | €50,54 | -1,02 % | €50,96 | €51,06 | €50,16 | 772,07K |
| 2026-07-28 | €51,06 | +2,45 % | €49,94 | €51,14 | €49,90 | 1,11M |
| 2026-07-27 | €49,84 | +1,92 % | €48,98 | €50,02 | €48,97 | 798,66K |
| 2026-07-24 | €48,90 | +2,77 % | €47,72 | €48,90 | €47,64 | 792,38K |
| 2026-07-23 | €47,58 | +1,84 % | €47,64 | €48,19 | €47,16 | 999,67K |
| 2026-07-22 | €46,72 | -3,07 % | €49,26 | €49,26 | €46,22 | 1,73M |
| 2026-07-21 | €48,20 | -1,69 % | €49,00 | €49,04 | €48,10 | 1,02M |
| 2026-07-20 | €49,03 | -0,71 % | €49,19 | €49,46 | €49,03 | 420,28K |
| 2026-07-17 | €49,38 | -0,30 % | €49,59 | €50,22 | €49,23 | 668,51K |
| 2026-07-16 | €49,53 | +2,17 % | €48,48 | €49,53 | €48,40 | 596,63K |
| 2026-07-15 | €48,48 | -1,02 % | €49,05 | €49,10 | €48,42 | 398,55K |
| 2026-07-14 | €48,98 | -1,29 % | €49,62 | €49,69 | €48,85 | 675,32K |
| 2026-07-13 | €49,62 | +0,18 % | €49,46 | €49,94 | €49,27 | 338,71K |
| 2026-07-10 | €49,53 | +0,61 % | €49,40 | €49,68 | €49,20 | 636,41K |
| 2026-07-09 | €49,23 | -1,48 % | €50,10 | €50,16 | €49,22 | 838,43K |
| 2026-07-08 | €49,97 | -0,89 % | €50,42 | €50,50 | €49,75 | 1,18M |
| 2026-07-07 | €50,42 | -0,36 % | €50,76 | €51,12 | €50,32 | 468,45K |
| 2026-07-06 | €50,60 | -0,67 % | €50,94 | €51,16 | €50,44 | 426,41K |
| 2026-07-03 | €50,94 | -0,16 % | €51,02 | €51,28 | €50,60 | 359,81K |
| 2026-07-02 | €51,02 | +1,71 % | €50,16 | €51,04 | €50,16 | 594,28K |
| 2026-07-01 | €50,16 | +0,80 % | €49,80 | €50,16 | €49,69 | 649,44K |
| 2026-06-30 | €49,76 | +0,48 % | €49,70 | €50,04 | €49,43 | 567,13K |
| 2026-06-29 | €49,52 | -0,88 % | €49,96 | €50,12 | €49,27 | 635,39K |
| 2026-06-26 | €49,96 | +0,66 % | €49,74 | €49,97 | €49,49 | 816,68K |
| 2026-06-25 | €49,63 | +1,95 % | €48,68 | €49,90 | €48,61 | 1,14M |
| 2026-06-24 | €48,68 | -1,46 % | €49,52 | €49,65 | €48,49 | 955,61K |
| 2026-06-23 | €49,40 | +0,08 % | €49,36 | €50,36 | €49,12 | 1,37M |
| 2026-06-22 | €49,36 | +0,94 % | €48,91 | €49,45 | €48,65 | 1,23M |
| 2026-06-18 | €48,90 | -0,53 % | €49,67 | €49,73 | €48,74 | 401,07K |
| 2026-06-17 | €49,16 | -0,39 % | €49,49 | €49,89 | €49,12 | 549,32K |
| 2026-06-16 | €49,35 | +1,06 % | €49,16 | €49,73 | €49,03 | 421,93K |
| 2026-06-15 | €48,83 | +0,23 % | €49,36 | €49,78 | €48,80 | 498,73K |
| 2026-06-12 | €48,72 | +1,10 % | €48,97 | €49,25 | €48,34 | 729,24K |
| 2026-06-11 | €48,19 | -3,04 % | €48,84 | €49,03 | €47,94 | 804,64K |
| 2026-06-10 | €49,70 | -1,27 % | €49,93 | €50,50 | €49,32 | 550,33K |
| 2026-06-09 | €50,34 | +0,44 % | €50,06 | €50,58 | €49,93 | 200,98K |
| 2026-06-08 | €50,12 | -0,32 % | €50,30 | €50,40 | €49,72 | 170,51K |
| 2026-06-05 | €50,28 | -0,36 % | €50,58 | €50,72 | €50,26 | 146,03K |
| 2026-06-04 | €50,46 | -0,36 % | €50,90 | €51,32 | €50,36 | 151,16K |
| 2026-06-03 | €50,64 | +0,04 % | €50,76 | €51,04 | €50,44 | 148,48K |
| 2026-06-02 | €50,62 | +0,88 % | €50,36 | €50,96 | €50,36 | 152,13K |
| 2026-06-01 | €50,18 | -1,88 % | €51,22 | €51,50 | €50,14 | 403,83K |
| 2026-05-29 | €51,14 | +1,59 % | €50,46 | €51,64 | €50,20 | 401,26K |
| 2026-05-28 | €50,34 | -1,22 % | €50,84 | €51,12 | €50,28 | 212,56K |