80,740€
-0,42%
Echtzeit-Aktienkurs KRUK SA ZY 1
Bid:
Ask:
Aktienkurse zur KRUK SA ZY 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 81,20 | 81,29 | 80,50 | 80,87 | -0,26% | - |
| 23.10.2026 | 81,05 | 81,30 | 79,78 | 81,08 | -0,60% | - |
| 22.10.2026 | 80,92 | 81,76 | 79,34 | 81,57 | 0,77% | - |
| 21.10.2026 | 78,75 | 80,97 | 78,64 | 80,95 | 3,52% | - |
| 20.10.2026 | 78,40 | 78,78 | 77,88 | 78,20 | -0,62% | - |
| 19.10.2026 | 79,82 | 80,08 | 78,15 | 78,69 | -1,88% | - |
| 16.10.2026 | 79,49 | 80,68 | 79,30 | 80,20 | 0,72% | - |
| 15.10.2026 | 79,54 | 79,96 | 78,38 | 79,63 | 0,25% | 1,00 |
| 14.10.2026 | 77,32 | 79,88 | 77,21 | 79,43 | 2,25% | - |
| 13.10.2026 | 77,08 | 78,02 | 76,75 | 77,68 | 1,34% | - |
| 12.10.2026 | 79,65 | 79,84 | 76,27 | 76,65 | -0,66% | - |
| 09.10.2026 | 86,49 | 87,78 | 77,03 | 77,16 | -10,99% | - |
| 08.10.2026 | 86,50 | 86,69 | 84,69 | 86,69 | 0,36% | - |
| 07.10.2026 | 87,05 | 87,70 | 86,20 | 86,38 | -1,28% | - |
| 06.10.2026 | 83,96 | 87,54 | 83,77 | 87,50 | 4,30% | - |
| 05.10.2026 | 84,30 | 85,07 | 83,51 | 83,89 | -0,12% | - |
| 02.10.2026 | 85,11 | 85,41 | 83,35 | 83,99 | -1,40% | - |
| 01.10.2026 | 86,34 | 87,09 | 85,02 | 85,18 | -1,64% | - |
| 30.09.2026 | 87,05 | 87,51 | 86,16 | 86,60 | -0,77% | - |
| 29.09.2026 | 87,50 | 87,55 | 86,73 | 87,27 | -0,08% | - |
| 28.09.2026 | 87,79 | 87,79 | 87,06 | 87,34 | -0,52% | - |
| 25.09.2026 | 88,35 | 88,62 | 87,66 | 87,80 | -0,65% | - |
| 24.09.2026 | 88,30 | 88,61 | 87,64 | 88,37 | -0,01% | - |
| 23.09.2026 | 90,80 | 90,87 | 88,29 | 88,38 | -2,48% | - |
| 22.09.2026 | 90,13 | 90,92 | 89,39 | 90,63 | 1,07% | - |
| 21.09.2026 | 88,00 | 89,87 | 88,00 | 89,67 | 2,14% | - |
| 18.09.2026 | 88,89 | 89,39 | 87,71 | 87,79 | -1,81% | - |
| 17.09.2026 | 88,24 | 89,59 | 88,11 | 89,41 | 0,36% | - |
| 16.09.2026 | 88,13 | 89,09 | 87,16 | 89,09 | 1,48% | - |
| 15.09.2026 | 89,27 | 89,27 | 87,50 | 87,79 | -1,58% | 1,00 |
| 14.09.2026 | 89,52 | 90,13 | 89,18 | 89,20 | -1,02% | - |
| 11.09.2026 | 89,53 | 90,15 | 89,53 | 90,12 | -0,21% | - |
| 10.09.2026 | 91,84 | 91,92 | 90,25 | 90,31 | -1,53% | - |
| 09.09.2026 | 91,90 | 91,98 | 90,55 | 91,71 | -0,84% | 9,00 |
| 08.09.2026 | 92,86 | 92,98 | 91,87 | 92,49 | -0,42% | - |
| 07.09.2026 | 92,04 | 93,04 | 91,59 | 92,88 | 1,03% | - |
| 04.09.2026 | 92,37 | 92,97 | 91,66 | 91,93 | 0,39% | - |
| 03.09.2026 | 92,31 | 93,00 | 91,15 | 91,57 | -0,96% | - |
| 02.09.2026 | 90,87 | 93,49 | 90,23 | 92,46 | 1,73% | - |
| 01.09.2026 | 92,16 | 92,85 | 90,78 | 90,89 | -1,87% | - |
| 31.08.2026 | 93,36 | 93,55 | 92,00 | 92,62 | -1,43% | 21,00 |
| 28.08.2026 | 95,17 | 95,26 | 93,60 | 93,96 | -0,97% | 20,00 |
| 27.08.2026 | 102,72 | 103,20 | 94,54 | 94,88 | -8,31% | 430,00 |
| 26.08.2026 | 101,96 | 103,75 | 101,92 | 103,48 | 1,62% | - |
| 25.08.2026 | 100,58 | 102,35 | 100,49 | 101,83 | 1,71% | - |
| 24.08.2026 | 100,94 | 101,04 | 99,65 | 100,11 | -0,91% | - |
| 21.08.2026 | 99,58 | 101,55 | 99,58 | 101,03 | 1,00% | - |
| 20.08.2026 | 100,62 | 100,72 | 99,64 | 100,02 | -0,78% | - |
| 19.08.2026 | 99,49 | 101,20 | 99,40 | 100,81 | 1,02% | - |
| 18.08.2026 | 99,51 | 99,89 | 98,88 | 99,80 | 0,12% | - |
| 17.08.2026 | 100,31 | 100,85 | 99,51 | 99,68 | -0,82% | - |
| 14.08.2026 | 100,48 | 101,40 | 99,52 | 100,50 | 0,05% | - |
| 13.08.2026 | 101,65 | 102,23 | 100,22 | 100,45 | -1,52% | - |
| 12.08.2026 | 99,50 | 102,15 | 99,46 | 102,00 | 2,09% | - |
| 11.08.2026 | 99,95 | 101,28 | 99,77 | 99,92 | -0,31% | - |
| 10.08.2026 | 100,08 | 100,73 | 99,40 | 100,23 | -0,11% | - |
| 07.08.2026 | 100,06 | 100,71 | 99,95 | 100,34 | -0,40% | - |
| 06.08.2026 | 100,53 | 101,25 | 100,31 | 100,74 | -0,50% | - |
| 05.08.2026 | 102,79 | 102,95 | 101,03 | 101,25 | -1,00% | 1,00 |
| 04.08.2026 | 101,14 | 103,35 | 101,14 | 102,28 | 0,86% | 2,00 |
| 03.08.2026 | 99,31 | 101,40 | 99,31 | 101,40 | 2,30% | - |
| 31.07.2026 | 99,20 | 99,45 | 98,81 | 99,13 | -0,38% | - |
| 30.07.2026 | 99,65 | 100,19 | 99,14 | 99,51 | -0,54% | - |
| 29.07.2026 | 99,67 | 101,04 | 99,51 | 100,05 | 0,18% | - |
| 28.07.2026 | 98,21 | 100,28 | 97,89 | 99,88 | 1,92% | - |
| 27.07.2026 | 95,26 | 98,69 | 95,26 | 97,99 | 2,64% | - |
| 24.07.2026 | 94,11 | 95,77 | 94,11 | 95,47 | 1,50% | - |
| 23.07.2026 | 96,81 | 96,81 | 93,90 | 94,06 | -2,93% | - |
| 22.07.2026 | 97,35 | 97,37 | 95,98 | 96,90 | 0,39% | - |
| 21.07.2026 | 96,12 | 97,53 | 96,12 | 96,52 | -0,01% | - |
| 20.07.2026 | 95,37 | 97,12 | 94,81 | 96,53 | 1,59% | 450,00 |
| 17.07.2026 | 96,91 | 97,01 | 94,89 | 95,02 | -1,87% | - |
| 16.07.2026 | 96,25 | 97,87 | 95,93 | 96,83 | 1,17% | - |
| 15.07.2026 | 95,09 | 96,35 | 94,88 | 95,71 | 1,17% | - |
| 14.07.2026 | 94,78 | 94,93 | 93,41 | 94,60 | -1,11% | - |
| 13.07.2026 | 95,75 | 95,84 | 93,48 | 95,66 | -0,46% | - |
| 10.07.2026 | 94,81 | 96,51 | 94,66 | 96,10 | 0,34% | - |
| 09.07.2026 | 97,12 | 98,55 | 93,38 | 95,77 | -1,19% | - |
| 08.07.2026 | 96,81 | 97,00 | 95,23 | 96,92 | -0,11% | - |
| 07.07.2026 | 98,45 | 98,45 | 96,56 | 97,03 | -1,35% | - |
| 06.07.2026 | 98,40 | 99,61 | 98,06 | 98,36 | 0,12% | - |
| 03.07.2026 | 98,81 | 99,25 | 98,16 | 98,24 | -1,14% | - |
| 02.07.2026 | 98,47 | 99,40 | 97,93 | 99,37 | 1,26% | - |
| 01.07.2026 | 98,74 | 98,84 | 97,47 | 98,13 | -1,79% | - |
| 30.06.2026 | 94,45 | 100,16 | 94,37 | 99,92 | 5,94% | - |
| 29.06.2026 | 93,80 | 95,09 | 93,80 | 94,31 | 1,26% | - |
| 26.06.2026 | 94,25 | 94,31 | 92,96 | 93,14 | -1,99% | - |
| 25.06.2026 | 93,07 | 95,66 | 93,07 | 95,03 | 2,27% | - |
| 24.06.2026 | 92,67 | 93,79 | 92,67 | 92,92 | 0,18% | - |
| 23.06.2026 | 93,50 | 93,50 | 91,68 | 92,75 | -0,62% | - |
| 22.06.2026 | 93,70 | 94,03 | 92,70 | 93,33 | -0,42% | - |
| 19.06.2026 | 93,59 | 94,10 | 93,14 | 93,72 | 0,29% | - |
| 18.06.2026 | 94,47 | 95,15 | 93,08 | 93,45 | -1,84% | - |
| 17.06.2026 | 94,93 | 96,26 | 94,81 | 95,20 | -2,48% | - |
| 16.06.2026 | 95,37 | 98,59 | 95,37 | 97,62 | 2,27% | - |
| 15.06.2026 | 95,96 | 98,17 | 95,36 | 95,45 | -0,24% | - |
| 12.06.2026 | 94,10 | 96,36 | 93,54 | 95,68 | 2,32% | - |
| 11.06.2026 | 93,00 | 93,61 | 92,60 | 93,51 | 0,71% | - |
| 10.06.2026 | 93,04 | 93,20 | 92,23 | 92,85 | -0,60% | - |
| 09.06.2026 | 93,67 | 93,86 | 92,88 | 93,41 | 0,03% | - |