127,000€
-1,09%
Echtzeit-Aktienkurs KRONES AG O.N.
Bid:
Ask:
Aktienkurse zur KRONES AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 123,30 | 125,10 | 122,90 | 124,90 | 1,96% | 383,00 |
| 04.05.2026 | 123,50 | 124,70 | 122,20 | 122,50 | -0,73% | 842,00 |
| 30.04.2026 | 122,60 | 124,70 | 121,90 | 123,40 | 0,16% | 390,00 |
| 29.04.2026 | 123,00 | 124,30 | 122,20 | 123,20 | 0,57% | 648,00 |
| 28.04.2026 | 124,50 | 124,80 | 121,80 | 122,50 | -1,69% | 425,00 |
| 27.04.2026 | 125,40 | 126,90 | 124,20 | 124,60 | -1,11% | 1.005,00 |
| 24.04.2026 | 127,20 | 127,40 | 124,30 | 126,00 | -0,55% | 610,00 |
| 23.04.2026 | 126,60 | 127,80 | 125,50 | 126,70 | -0,63% | 265,00 |
| 22.04.2026 | 129,80 | 130,30 | 127,30 | 127,50 | -0,70% | 701,00 |
| 21.04.2026 | 130,40 | 131,10 | 128,30 | 128,40 | -1,61% | 285,00 |
| 20.04.2026 | 129,40 | 130,70 | 128,70 | 130,50 | -0,76% | 3.236,00 |
| 17.04.2026 | 126,80 | 132,90 | 126,50 | 131,50 | 3,95% | 1.034,00 |
| 16.04.2026 | 125,10 | 126,90 | 124,60 | 126,50 | 1,28% | 920,00 |
| 15.04.2026 | 123,20 | 125,60 | 123,20 | 124,90 | 1,38% | 1.066,00 |
| 14.04.2026 | 123,90 | 125,10 | 122,50 | 123,20 | -0,24% | 730,00 |
| 13.04.2026 | 121,30 | 123,90 | 121,10 | 123,50 | 0,24% | 677,00 |
| 10.04.2026 | 121,90 | 124,10 | 121,10 | 123,20 | 1,23% | 460,00 |
| 09.04.2026 | 122,80 | 123,00 | 120,70 | 121,70 | -1,38% | 286,00 |
| 08.04.2026 | 123,10 | 123,70 | 119,50 | 123,40 | 5,20% | 2.692,00 |
| 07.04.2026 | 117,30 | 118,70 | 115,10 | 117,30 | 0,09% | 765,00 |
| 02.04.2026 | 117,00 | 118,50 | 115,80 | 117,20 | -1,76% | 1.126,00 |
| 01.04.2026 | 117,50 | 120,10 | 116,80 | 119,30 | 2,14% | 1.750,00 |
| 31.03.2026 | 115,60 | 117,10 | 114,30 | 116,80 | 2,19% | 3.093,00 |
| 30.03.2026 | 114,40 | 115,60 | 113,70 | 114,30 | 0,18% | 699,00 |
| 27.03.2026 | 117,00 | 117,40 | 114,00 | 114,10 | -2,23% | 381,00 |
| 26.03.2026 | 116,40 | 118,50 | 115,60 | 116,70 | -0,34% | 627,00 |
| 25.03.2026 | 116,80 | 118,10 | 115,10 | 117,10 | 0,17% | 1.144,00 |
| 24.03.2026 | 115,50 | 117,80 | 115,10 | 116,90 | -0,51% | 791,00 |
| 23.03.2026 | 112,00 | 117,90 | 109,40 | 117,50 | 4,35% | 1.634,00 |
| 20.03.2026 | 116,90 | 119,10 | 112,20 | 112,60 | -3,51% | 1.733,00 |
| 19.03.2026 | 120,20 | 121,40 | 113,30 | 116,70 | -2,99% | 3.680,00 |
| 18.03.2026 | 121,80 | 124,30 | 120,30 | 120,30 | -0,66% | 1.406,00 |
| 17.03.2026 | 120,40 | 121,90 | 119,70 | 121,10 | 0,08% | 1.253,00 |
| 16.03.2026 | 121,60 | 121,60 | 118,80 | 121,00 | 0,41% | 780,00 |
| 13.03.2026 | 122,40 | 122,60 | 120,30 | 120,50 | -1,63% | 1.641,00 |
| 12.03.2026 | 122,50 | 124,90 | 122,30 | 122,50 | -0,57% | 1.057,00 |
| 11.03.2026 | 123,00 | 123,70 | 121,60 | 123,20 | 0,24% | 651,00 |
| 10.03.2026 | 123,10 | 124,80 | 122,30 | 122,90 | -0,81% | 540,00 |
| 09.03.2026 | 121,10 | 124,10 | 119,70 | 123,90 | -0,16% | 1.185,00 |
| 06.03.2026 | 124,80 | 126,30 | 123,30 | 124,10 | -0,64% | 777,00 |
| 05.03.2026 | 126,60 | 128,30 | 123,50 | 124,90 | -1,89% | 3.454,00 |
| 04.03.2026 | 125,80 | 128,50 | 125,30 | 127,30 | 0,32% | 623,00 |
| 03.03.2026 | 127,70 | 127,90 | 125,40 | 126,90 | -1,09% | 1.447,00 |
| 02.03.2026 | 130,60 | 130,80 | 126,70 | 128,30 | -3,10% | 1.560,00 |
| 27.02.2026 | 132,60 | 134,00 | 131,70 | 132,40 | 0,15% | 804,00 |
| 26.02.2026 | 132,80 | 133,10 | 131,30 | 132,20 | -0,45% | 931,00 |
| 25.02.2026 | 133,40 | 134,30 | 132,40 | 132,80 | -0,45% | 903,00 |
| 24.02.2026 | 136,70 | 137,10 | 133,10 | 133,40 | -2,49% | 798,00 |
| 23.02.2026 | 135,10 | 137,60 | 133,90 | 136,80 | 1,18% | 1.284,00 |
| 20.02.2026 | 132,30 | 137,20 | 132,00 | 135,20 | 2,27% | 2.440,00 |
| 19.02.2026 | 136,60 | 144,50 | 130,30 | 132,20 | -5,97% | 7.424,00 |
| 18.02.2026 | 138,40 | 141,00 | 138,20 | 140,60 | 1,74% | 675,00 |
| 17.02.2026 | 137,80 | 139,40 | 136,00 | 138,20 | -0,07% | 331,00 |
| 16.02.2026 | 140,00 | 140,60 | 138,20 | 138,30 | -1,28% | 424,00 |
| 13.02.2026 | 138,10 | 140,60 | 136,90 | 140,10 | 1,37% | 549,00 |
| 12.02.2026 | 139,30 | 140,20 | 137,00 | 138,20 | -0,72% | 706,00 |
| 11.02.2026 | 140,50 | 140,50 | 137,60 | 139,20 | -0,43% | 261,00 |
| 10.02.2026 | 139,10 | 140,10 | 138,20 | 139,80 | 0,43% | 1.004,00 |
| 09.02.2026 | 139,30 | 140,80 | 138,40 | 139,20 | 0,14% | 657,00 |
| 06.02.2026 | 138,70 | 139,10 | 136,10 | 139,00 | 0,22% | 788,00 |
| 05.02.2026 | 137,90 | 139,10 | 136,60 | 138,70 | 0,65% | 404,00 |
| 04.02.2026 | 138,90 | 139,30 | 137,30 | 137,80 | -0,58% | 567,00 |
| 03.02.2026 | 139,60 | 140,30 | 136,50 | 138,60 | 0,07% | 2.319,00 |
| 02.02.2026 | 135,30 | 138,60 | 134,30 | 138,50 | 2,21% | 1.127,00 |
| 30.01.2026 | 140,50 | 140,80 | 135,30 | 135,50 | -3,56% | 2.239,00 |
| 29.01.2026 | 141,20 | 142,20 | 139,50 | 140,50 | -0,50% | 969,00 |
| 28.01.2026 | 142,10 | 143,30 | 140,40 | 141,20 | -0,49% | 1.742,00 |
| 27.01.2026 | 142,40 | 142,80 | 140,80 | 141,90 | -0,07% | 1.157,00 |
| 26.01.2026 | 141,70 | 143,10 | 140,50 | 142,00 | 0,14% | 1.068,00 |
| 23.01.2026 | 138,90 | 142,20 | 137,40 | 141,80 | 2,16% | 794,00 |
| 22.01.2026 | 138,10 | 139,80 | 136,70 | 138,80 | 1,54% | 1.555,00 |
| 21.01.2026 | 133,40 | 136,90 | 131,10 | 136,70 | 2,86% | 1.448,00 |
| 20.01.2026 | 137,00 | 137,40 | 132,30 | 132,90 | -3,56% | 2.931,00 |
| 19.01.2026 | 140,30 | 140,50 | 137,20 | 137,80 | -3,50% | 1.631,00 |
| 16.01.2026 | 142,50 | 143,20 | 141,60 | 142,80 | 0,35% | 640,00 |
| 15.01.2026 | 141,90 | 142,80 | 141,30 | 142,30 | 0,14% | 855,00 |
| 14.01.2026 | 141,40 | 142,30 | 140,20 | 142,10 | 0,50% | 696,00 |
| 13.01.2026 | 141,10 | 141,70 | 139,80 | 141,40 | 0,21% | 1.033,00 |
| 12.01.2026 | 140,10 | 141,50 | 139,70 | 141,10 | 0,79% | 669,00 |
| 09.01.2026 | 140,40 | 140,90 | 139,20 | 140,00 | -0,28% | 471,00 |
| 08.01.2026 | 139,40 | 140,70 | 138,60 | 140,40 | 0,43% | 562,00 |
| 07.01.2026 | 137,90 | 140,60 | 137,70 | 139,80 | 1,30% | 1.632,00 |
| 06.01.2026 | 137,90 | 138,70 | 136,80 | 138,00 | 0,22% | 1.090,00 |
| 05.01.2026 | 136,20 | 137,90 | 134,60 | 137,70 | 1,18% | 1.501,00 |
| 02.01.2026 | 135,60 | 136,10 | 132,80 | 136,10 | 0,44% | 1.113,00 |
| 30.12.2025 | 134,90 | 135,50 | 134,20 | 135,50 | 0,37% | 342,00 |
| 29.12.2025 | 132,90 | 135,30 | 132,70 | 135,00 | 1,28% | 501,00 |
| 23.12.2025 | 134,30 | 134,40 | 133,00 | 133,30 | -0,67% | 171,00 |
| 22.12.2025 | 133,30 | 134,30 | 132,90 | 134,20 | 0,60% | 1.169,00 |
| 19.12.2025 | 132,00 | 133,70 | 132,00 | 133,40 | 0,98% | 577,00 |
| 18.12.2025 | 131,50 | 132,70 | 131,10 | 132,10 | 0,84% | 745,00 |
| 17.12.2025 | 134,70 | 134,90 | 131,00 | 131,00 | -2,67% | 1.052,00 |
| 16.12.2025 | 133,10 | 134,90 | 133,00 | 134,60 | 0,75% | 1.743,00 |
| 15.12.2025 | 134,20 | 134,60 | 133,00 | 133,60 | -0,15% | 648,00 |
| 12.12.2025 | 135,40 | 135,90 | 133,50 | 133,80 | -1,04% | 1.218,00 |
| 11.12.2025 | 132,40 | 135,30 | 132,20 | 135,20 | 1,50% | 721,00 |
| 10.12.2025 | 133,30 | 134,00 | 132,60 | 133,20 | 0,08% | 692,00 |
| 09.12.2025 | 133,50 | 134,50 | 132,80 | 133,10 | -0,08% | 1.202,00 |
| 08.12.2025 | 132,70 | 135,50 | 132,70 | 133,20 | -0,30% | 1.366,00 |
| 05.12.2025 | 133,00 | 134,00 | 132,10 | 133,60 | 0,60% | 1.297,00 |