KONE Oyj Class B KNEBV
OMXHEX · Finlandiya · Üretici İmalatı
€50,52-0,66 (-%1,29)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |