Deutsche Märkte geschlossen

KONE Oyj (KNEBV.HE)

Helsinki - Helsinki Echtzeitpreis. Währung in EUR
Zur Watchlist hinzufügen
66,70-1,02 (-1,51%)
Börsenschluss: 6:29PM OESZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
11. Mai 202167,3667,4865,9266,7066,70988.319
10. Mai 202168,1068,2067,6467,7267,72464.171
07. Mai 202167,8468,2467,6468,1068,10649.716
06. Mai 202166,5867,4666,4067,3067,30694.124
05. Mai 202165,7266,9865,7266,5466,54757.919
04. Mai 202165,7066,3065,3065,5465,541.125.204
03. Mai 202165,3466,0664,9865,5865,58708.746
30. Apr. 202166,5067,3665,3465,3465,341.433.749
29. Apr. 202168,0068,1866,0266,1266,121.479.632
28. Apr. 202173,2673,8667,2867,3067,302.210.661
27. Apr. 202172,9073,2072,4073,2073,20639.549
26. Apr. 202172,7673,4272,4073,0673,06522.876
23. Apr. 202172,3272,7672,0272,6872,68424.007
22. Apr. 202172,4672,6871,8272,3272,32583.923
21. Apr. 202172,0672,1871,3272,1872,18719.258
20. Apr. 202171,8272,2871,7671,9671,96786.495
19. Apr. 202171,8872,0671,7271,8271,82431.845
16. Apr. 202170,6071,8870,6071,8871,88743.807
15. Apr. 202170,2670,8070,2070,5870,58481.858
14. Apr. 202170,6070,7270,1470,2670,26537.765
13. Apr. 202170,8071,3670,5470,6870,68600.829
12. Apr. 202171,3271,5270,7470,9270,92513.285
09. Apr. 202170,6671,3070,3071,1471,14543.599
08. Apr. 202169,7870,8469,7870,6670,66496.941
07. Apr. 202170,0070,4469,7069,7269,72633.520
06. Apr. 202169,7270,1469,3069,9669,96709.282
01. Apr. 202169,8269,9469,2269,4269,42677.221
31. März 202169,8070,0469,4869,6669,66788.267
30. März 202169,5669,9869,3869,8069,80582.910
29. März 202169,1069,9669,1069,5269,52577.051
26. März 202169,1669,4668,4668,7268,72547.718
25. März 202167,9869,3067,8669,1069,10703.006
24. März 202167,5268,2067,1468,1668,16686.222
23. März 202166,7467,5866,6267,4267,42550.102
22. März 202166,1866,9865,6466,9866,98469.870
19. März 202166,5666,6465,9666,4466,441.345.527
18. März 202167,4267,4266,5866,8066,80594.791
17. März 202168,0068,0067,2467,4267,42518.964
16. März 202167,1868,2066,8468,0068,00862.580
15. März 202167,0267,4066,4466,5066,50363.741
12. März 202167,1867,3666,4867,0267,02426.196
11. März 202166,5267,3666,3667,2267,22723.281
10. März 202165,6666,6865,0066,5066,50535.880
09. März 202165,7466,2064,9065,6665,66928.699
08. März 202164,6665,8664,0865,8665,86714.583
05. März 202164,6864,7664,0264,4664,46677.314
04. März 202165,0065,2464,6264,8464,84751.465
03. März 202165,9466,3664,8265,1865,18841.877
03. März 20210.5 Dividende
02. März 202167,6068,6067,4467,9667,46722.972
01. März 202166,4467,4866,3267,4866,98790.650
26. Feb. 202166,6667,0665,7866,0865,59407.452
25. Feb. 202167,9068,1866,8466,8466,35863.603
24. Feb. 202167,7868,1667,4467,7467,24495.842
23. Feb. 202168,3668,4667,1867,6867,18560.940
22. Feb. 202168,9868,9868,0268,2267,72449.974
19. Feb. 202168,3869,9468,3869,1468,63838.042
18. Feb. 202168,0069,1068,0068,3867,88522.292
17. Feb. 202168,6669,0467,9868,2467,74647.176
16. Feb. 202168,5068,9868,3668,7868,27612.328
15. Feb. 202169,2669,2668,1068,6068,10614.838
12. Feb. 202167,8469,7067,8069,2868,77845.632
11. Feb. 202166,4868,4666,4268,0067,50755.044
10. Feb. 202166,7866,9466,2066,5666,07553.869
09. Feb. 202166,8067,0066,5666,8866,39502.375
08. Feb. 202165,9267,0665,8066,6066,11743.768
05. Feb. 202166,0066,8065,7265,9265,44722.580
04. Feb. 202166,2666,6465,7666,0465,55682.071
03. Feb. 202165,5067,0065,4066,3465,85814.437
02. Feb. 202165,1665,4064,5265,4064,921.076.854
01. Feb. 202165,3065,4264,4665,1664,68703.800
29. Jan. 202166,6266,7864,9264,9264,441.570.841
28. Jan. 202166,2670,1465,5067,0866,591.317.850
27. Jan. 202166,2066,7465,6066,3065,811.122.175
26. Jan. 202165,0066,7464,9066,2065,711.032.530
25. Jan. 202165,2865,4864,5065,0064,521.055.470
22. Jan. 202165,6665,7264,6465,1464,66700.940
21. Jan. 202165,2066,0064,8065,9665,47649.785
20. Jan. 202164,9465,1864,6664,7064,22795.977
19. Jan. 202165,1465,5464,7064,8664,38600.304
18. Jan. 202165,3665,8464,8465,0064,52462.038
15. Jan. 202164,7465,7264,7465,6065,121.084.161
14. Jan. 202165,4465,6464,5664,9264,44999.540
13. Jan. 202165,5066,7265,4465,4464,96869.716
12. Jan. 202166,4866,5865,2665,6265,141.423.524
11. Jan. 202167,0067,4266,5466,6466,15591.105
08. Jan. 202166,9467,6666,6067,2866,79703.810
07. Jan. 202167,2867,4666,3066,6466,15892.224
05. Jan. 202167,0667,2866,1866,2465,75799.300
04. Jan. 202166,8467,6666,7467,6467,14663.974
30. Dez. 202067,3067,3666,2666,4665,97627.936
29. Dez. 202067,3467,8067,0467,3866,88382.553
28. Dez. 202065,8467,7265,6667,3066,80468.347
23. Dez. 202066,8466,8465,5265,7065,22463.354
22. Dez. 202066,6667,0466,0866,6066,11625.226
21. Dez. 202066,6467,1066,0466,5466,05757.795
18. Dez. 202066,3667,6866,3466,9666,471.471.778
17. Dez. 202066,2866,8466,0066,3665,87897.831
16. Dez. 202067,2067,4665,6466,2265,73725.755
15. Dez. 202067,1067,9867,1067,6667,16566.429
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...