141,400€
0,93%
Echtzeit-Aktienkurs Krones AG
Bid:
Ask:
Aktienkurse zur Krones AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 140,40 | 142,60 | 140,20 | 141,20 | 0,79% | - |
| 03.06.2025 | 139,40 | 140,80 | 137,80 | 140,10 | 0,50% | 63,00 |
| 02.06.2025 | 138,40 | 139,90 | 136,60 | 139,40 | 0,29% | 160,00 |
| 30.05.2025 | 140,40 | 141,00 | 137,80 | 139,00 | -1,00% | 45,00 |
| 29.05.2025 | 138,80 | 142,80 | 138,80 | 140,40 | 1,15% | 150,00 |
| 28.05.2025 | 141,60 | 141,60 | 138,60 | 138,80 | -2,25% | 10,00 |
| 27.05.2025 | 141,60 | 142,50 | 141,50 | 142,00 | 0,00% | 136,00 |
| 26.05.2025 | 139,80 | 142,60 | 135,80 | 142,00 | 2,16% | 46,00 |
| 23.05.2025 | 140,20 | 141,80 | 135,90 | 139,00 | -1,28% | 351,00 |
| 22.05.2025 | 140,60 | 142,30 | 140,20 | 140,80 | -0,42% | 440,00 |
| 21.05.2025 | 142,00 | 143,20 | 140,90 | 141,40 | -0,84% | 105,00 |
| 20.05.2025 | 143,90 | 144,50 | 142,20 | 142,60 | -1,31% | 330,00 |
| 19.05.2025 | 143,50 | 144,60 | 143,10 | 144,50 | 0,28% | 15,00 |
| 16.05.2025 | 144,90 | 145,50 | 143,20 | 144,10 | -0,55% | 3,00 |
| 15.05.2025 | 144,40 | 145,40 | 142,90 | 144,90 | 0,28% | 114,00 |
| 14.05.2025 | 144,40 | 145,60 | 142,40 | 144,50 | 0,07% | 127,00 |
| 13.05.2025 | 142,40 | 145,10 | 141,40 | 144,40 | 1,69% | 52,00 |
| 12.05.2025 | 139,00 | 144,70 | 138,60 | 142,00 | 2,16% | 475,00 |
| 09.05.2025 | 134,40 | 139,80 | 134,20 | 139,00 | 3,50% | 409,00 |
| 08.05.2025 | 132,60 | 135,40 | 132,30 | 134,30 | 1,28% | 38,00 |
| 07.05.2025 | 131,30 | 132,80 | 130,20 | 132,60 | 0,99% | 1.097,00 |
| 06.05.2025 | 132,70 | 133,50 | 128,60 | 131,30 | -1,28% | 1.165,00 |
| 05.05.2025 | 131,20 | 133,50 | 130,60 | 133,00 | 1,37% | 92,00 |
| 02.05.2025 | 128,50 | 132,30 | 127,70 | 131,20 | 2,02% | 230,00 |
| 30.04.2025 | 127,20 | 128,80 | 126,50 | 128,60 | 0,86% | 177,00 |
| 29.04.2025 | 126,40 | 127,60 | 125,50 | 127,50 | 0,87% | - |
| 28.04.2025 | 125,80 | 127,60 | 125,10 | 126,40 | 0,24% | - |
| 25.04.2025 | 122,70 | 126,50 | 122,60 | 126,10 | 2,77% | 300,00 |
| 24.04.2025 | 123,40 | 123,50 | 121,10 | 122,70 | -0,57% | 75,00 |
| 23.04.2025 | 120,00 | 124,40 | 120,00 | 123,40 | 2,66% | 490,00 |
| 22.04.2025 | 118,80 | 120,20 | 117,10 | 120,20 | 1,01% | 108,00 |
| 17.04.2025 | 120,30 | 122,20 | 117,70 | 119,00 | -0,42% | - |
| 16.04.2025 | 121,70 | 121,70 | 117,70 | 119,50 | -2,13% | 42,00 |
| 15.04.2025 | 118,10 | 122,40 | 118,00 | 122,10 | 3,21% | 515,00 |
| 14.04.2025 | 115,40 | 118,60 | 115,40 | 118,30 | 2,25% | 100,00 |
| 11.04.2025 | 114,10 | 115,90 | 110,80 | 115,70 | 1,40% | 330,00 |
| 10.04.2025 | 118,90 | 120,00 | 111,00 | 114,10 | -3,96% | 140,00 |
| 09.04.2025 | 108,70 | 120,30 | 105,60 | 118,80 | 8,69% | 615,00 |
| 08.04.2025 | 109,20 | 110,80 | 107,60 | 109,30 | 0,09% | 764,00 |
| 07.04.2025 | 109,10 | 111,80 | 100,80 | 109,20 | -0,27% | 1.960,00 |
| 04.04.2025 | 121,80 | 121,90 | 106,80 | 109,50 | -10,10% | 1.727,00 |
| 03.04.2025 | 123,10 | 123,70 | 119,40 | 121,80 | -2,95% | 79,00 |
| 02.04.2025 | 126,20 | 126,40 | 123,90 | 125,50 | -0,55% | 30,00 |
| 01.04.2025 | 125,90 | 126,90 | 125,10 | 126,20 | 0,24% | 10,00 |
| 31.03.2025 | 129,00 | 129,00 | 124,20 | 125,90 | -2,33% | 251,00 |
| 28.03.2025 | 132,50 | 132,50 | 127,50 | 128,90 | -2,72% | 88,00 |
| 27.03.2025 | 133,30 | 133,50 | 129,60 | 132,50 | -0,82% | 55,00 |
| 26.03.2025 | 134,20 | 135,60 | 132,80 | 133,60 | -0,45% | - |
| 25.03.2025 | 135,40 | 136,20 | 133,80 | 134,20 | -0,89% | - |
| 24.03.2025 | 134,00 | 135,40 | 134,00 | 135,40 | 1,04% | 360,00 |
| 21.03.2025 | 135,00 | 135,00 | 132,20 | 134,00 | -0,74% | - |
| 20.03.2025 | 136,90 | 138,00 | 132,30 | 135,00 | -1,46% | 216,00 |
| 19.03.2025 | 137,80 | 137,90 | 135,90 | 137,00 | -0,58% | - |
| 18.03.2025 | 137,60 | 138,60 | 135,80 | 137,80 | 0,29% | 100,00 |
| 17.03.2025 | 134,10 | 137,60 | 133,70 | 137,40 | 2,31% | 53,00 |
| 14.03.2025 | 130,80 | 134,70 | 130,30 | 134,30 | 3,31% | 36,00 |
| 13.03.2025 | 132,70 | 133,00 | 129,50 | 130,00 | -2,03% | 8,00 |
| 12.03.2025 | 132,10 | 133,60 | 131,30 | 132,70 | 0,76% | 112,00 |
| 11.03.2025 | 132,50 | 133,00 | 130,00 | 131,70 | -0,38% | 112,00 |
| 10.03.2025 | 134,60 | 134,80 | 129,50 | 132,20 | -1,93% | 213,00 |
| 07.03.2025 | 136,40 | 136,50 | 133,00 | 134,80 | -1,17% | 62,00 |
| 06.03.2025 | 137,50 | 140,10 | 136,10 | 136,40 | -0,80% | 121,00 |
| 05.03.2025 | 131,30 | 139,10 | 129,80 | 137,50 | 5,28% | 420,00 |
| 04.03.2025 | 133,30 | 133,40 | 128,50 | 130,60 | -2,03% | 288,00 |
| 03.03.2025 | 131,00 | 135,00 | 130,60 | 133,30 | 2,07% | 71,00 |
| 28.02.2025 | 130,50 | 131,60 | 129,40 | 130,60 | -0,38% | 17,00 |
| 27.02.2025 | 131,00 | 132,70 | 130,30 | 131,10 | 0,00% | - |
| 26.02.2025 | 129,70 | 132,40 | 129,50 | 131,10 | 1,16% | 190,00 |
| 25.02.2025 | 128,60 | 130,30 | 128,20 | 129,60 | 0,78% | 57,00 |
| 24.02.2025 | 126,60 | 129,50 | 125,60 | 128,60 | 2,80% | 135,00 |
| 21.02.2025 | 123,90 | 127,80 | 123,80 | 125,10 | 0,97% | 708,00 |
| 20.02.2025 | 132,60 | 132,70 | 122,50 | 123,90 | -6,56% | 1.913,00 |
| 19.02.2025 | 136,20 | 136,60 | 132,00 | 132,60 | -2,64% | 455,00 |
| 18.02.2025 | 134,80 | 136,80 | 134,10 | 136,20 | 1,11% | 360,00 |
| 17.02.2025 | 133,70 | 135,00 | 133,40 | 134,70 | 0,60% | 50,00 |
| 14.02.2025 | 132,60 | 135,10 | 132,40 | 133,90 | 1,13% | 153,00 |
| 13.02.2025 | 129,80 | 133,60 | 129,50 | 132,40 | 1,92% | 127,00 |
| 12.02.2025 | 128,60 | 131,10 | 128,60 | 129,90 | 0,85% | 45,00 |
| 11.02.2025 | 130,20 | 130,70 | 128,60 | 128,80 | -1,23% | 766,00 |
| 10.02.2025 | 128,20 | 130,50 | 127,90 | 130,40 | 1,80% | 70,00 |
| 07.02.2025 | 129,20 | 129,20 | 127,20 | 128,10 | -0,85% | - |
| 06.02.2025 | 126,40 | 129,60 | 126,40 | 129,20 | 2,22% | 15,00 |
| 05.02.2025 | 126,80 | 126,80 | 125,00 | 126,40 | -0,32% | 55,00 |
| 04.02.2025 | 127,60 | 128,20 | 126,10 | 126,80 | -0,63% | 5,00 |
| 03.02.2025 | 129,60 | 129,80 | 125,90 | 127,60 | -2,60% | 376,00 |
| 31.01.2025 | 131,00 | 132,40 | 130,70 | 131,00 | 0,00% | 30,00 |
| 30.01.2025 | 130,30 | 132,40 | 129,90 | 131,00 | 0,54% | 49,00 |
| 29.01.2025 | 131,00 | 132,00 | 130,00 | 130,30 | -0,61% | - |
| 28.01.2025 | 130,20 | 131,20 | 129,60 | 131,10 | 0,69% | 42,00 |
| 27.01.2025 | 130,20 | 130,40 | 126,60 | 130,20 | 0,00% | 92,00 |
| 24.01.2025 | 128,80 | 130,60 | 128,40 | 130,20 | 1,09% | 38,00 |
| 23.01.2025 | 129,60 | 130,50 | 127,40 | 128,80 | -0,46% | 198,00 |
| 22.01.2025 | 127,80 | 129,80 | 127,50 | 129,40 | 1,09% | - |
| 21.01.2025 | 125,80 | 128,20 | 125,10 | 128,00 | 1,75% | 218,00 |
| 20.01.2025 | 125,80 | 126,30 | 125,00 | 125,80 | 0,00% | 54,00 |
| 17.01.2025 | 124,00 | 126,00 | 124,00 | 125,80 | 1,62% | 80,00 |
| 16.01.2025 | 122,40 | 124,30 | 122,20 | 123,80 | 1,14% | 430,00 |
| 15.01.2025 | 120,60 | 122,60 | 120,60 | 122,40 | 1,49% | - |
| 14.01.2025 | 121,20 | 122,00 | 120,20 | 120,60 | -0,50% | 33,00 |
| 13.01.2025 | 122,20 | 122,20 | 120,00 | 121,20 | -0,82% | 100,00 |