112,100€
0,09%
Echtzeit-Aktienkurs Krones AG
Bid:
Ask:
Aktienkurse zur Krones AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 112,40 | 112,80 | 111,00 | 112,10 | 0,09% | 477,00 |
| 16.10.2026 | 111,60 | 113,50 | 111,10 | 112,00 | 0,54% | 1.053,00 |
| 15.10.2026 | 111,20 | 111,50 | 111,20 | 111,40 | 2,77% | - |
| 14.10.2026 | 107,00 | 109,10 | 106,70 | 108,40 | 1,69% | 1.357,00 |
| 13.10.2026 | 104,90 | 106,80 | 104,80 | 106,60 | 1,72% | 679,00 |
| 12.10.2026 | 106,40 | 106,90 | 104,40 | 104,80 | -1,50% | 1.199,00 |
| 09.10.2026 | 104,70 | 107,20 | 104,30 | 106,40 | 1,72% | 1.135,00 |
| 08.10.2026 | 104,70 | 105,30 | 103,40 | 104,60 | 0,00% | 526,00 |
| 07.10.2026 | 107,60 | 107,60 | 104,60 | 104,60 | -2,43% | 1.289,00 |
| 06.10.2026 | 105,50 | 108,00 | 105,30 | 107,20 | 1,61% | 814,00 |
| 05.10.2026 | 105,40 | 106,00 | 104,20 | 105,50 | 0,09% | 1.442,00 |
| 02.10.2026 | 104,90 | 106,30 | 104,50 | 105,40 | 0,67% | 634,00 |
| 01.10.2026 | 106,30 | 106,50 | 103,90 | 104,70 | -1,32% | 1.525,00 |
| 30.09.2026 | 108,20 | 108,50 | 105,90 | 106,10 | -1,85% | 441,00 |
| 29.09.2026 | 108,40 | 108,70 | 107,30 | 108,10 | -0,55% | 699,00 |
| 28.09.2026 | 106,30 | 109,30 | 106,30 | 108,70 | 2,07% | 1.101,00 |
| 25.09.2026 | 106,10 | 107,10 | 105,60 | 106,50 | 0,00% | 464,00 |
| 24.09.2026 | 107,30 | 108,00 | 105,60 | 106,50 | -0,65% | 1.188,00 |
| 23.09.2026 | 112,80 | 112,80 | 107,00 | 107,20 | -4,54% | 2.444,00 |
| 22.09.2026 | 110,50 | 112,50 | 110,30 | 112,30 | 1,45% | 309,00 |
| 21.09.2026 | 110,50 | 111,70 | 110,10 | 110,70 | 0,54% | 1.127,00 |
| 18.09.2026 | 112,20 | 112,90 | 109,90 | 110,10 | -1,78% | 765,00 |
| 17.09.2026 | 113,20 | 114,30 | 112,00 | 112,10 | -0,36% | 1.099,00 |
| 16.09.2026 | 113,00 | 113,00 | 111,20 | 112,50 | -0,35% | 1.952,00 |
| 15.09.2026 | 111,10 | 113,30 | 109,80 | 112,90 | 1,90% | 2.395,00 |
| 14.09.2026 | 112,50 | 112,70 | 110,50 | 110,80 | -1,77% | 3.264,00 |
| 11.09.2026 | 112,90 | 113,40 | 112,40 | 112,80 | 0,53% | 1.665,00 |
| 10.09.2026 | 114,10 | 114,10 | 112,10 | 112,20 | -1,23% | 864,00 |
| 09.09.2026 | 115,50 | 115,90 | 112,90 | 113,60 | -1,47% | 1.513,00 |
| 08.09.2026 | 116,90 | 116,90 | 114,70 | 115,30 | -1,20% | 739,00 |
| 07.09.2026 | 117,50 | 117,50 | 116,50 | 116,70 | -0,26% | 504,00 |
| 04.09.2026 | 116,50 | 118,30 | 116,10 | 117,00 | 0,69% | 483,00 |
| 03.09.2026 | 117,30 | 117,50 | 116,10 | 116,20 | -1,27% | 1.299,00 |
| 02.09.2026 | 118,60 | 119,00 | 116,80 | 117,70 | -0,59% | 759,00 |
| 01.09.2026 | 121,20 | 121,40 | 118,40 | 118,40 | -1,99% | 935,00 |
| 31.08.2026 | 120,40 | 122,50 | 120,10 | 120,80 | 0,00% | 1.333,00 |
| 28.08.2026 | 119,60 | 122,10 | 119,30 | 120,80 | 1,34% | 1.629,00 |
| 27.08.2026 | 119,60 | 120,10 | 118,80 | 119,20 | 0,00% | 1.387,00 |
| 26.08.2026 | 117,10 | 119,90 | 117,10 | 119,20 | 1,71% | 2.779,00 |
| 25.08.2026 | 117,10 | 119,50 | 116,90 | 117,20 | 0,51% | 1.673,00 |
| 24.08.2026 | 115,50 | 117,10 | 115,30 | 116,60 | 1,04% | 1.546,00 |
| 21.08.2026 | 114,30 | 115,80 | 113,90 | 115,40 | 1,05% | 827,00 |
| 20.08.2026 | 113,60 | 114,50 | 113,60 | 114,20 | 0,44% | 36,00 |
| 19.08.2026 | 113,10 | 114,20 | 112,30 | 113,70 | -8,97% | 720,00 |
| 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 |