115,400€
1,14%
Echtzeit-Aktienkurs Krones AG
Bid:
Ask:
Aktienkurse zur Krones AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.01.2025 | 123,40 | 123,80 | 122,00 | 122,20 | -0,97% | 243,00 |
| 09.01.2025 | 121,80 | 123,70 | 121,40 | 123,40 | 1,15% | 214,00 |
| 08.01.2025 | 122,00 | 122,70 | 121,30 | 122,00 | 0,00% | 72,00 |
| 07.01.2025 | 121,20 | 122,60 | 121,00 | 122,00 | 0,66% | 2,00 |
| 06.01.2025 | 120,40 | 122,30 | 120,10 | 121,20 | 0,66% | - |
| 03.01.2025 | 120,60 | 121,60 | 120,00 | 120,40 | 0,00% | 15,00 |
| 02.01.2025 | 119,40 | 121,30 | 119,40 | 120,40 | 0,84% | 103,00 |
| 30.12.2024 | 119,60 | 119,80 | 118,70 | 119,40 | 0,08% | - |
| 27.12.2024 | 120,20 | 120,90 | 119,30 | 119,30 | -0,58% | - |
| 23.12.2024 | 118,60 | 120,20 | 117,30 | 120,00 | 1,35% | 53,00 |
| 20.12.2024 | 118,20 | 119,10 | 116,10 | 118,40 | 0,17% | - |
| 19.12.2024 | 118,20 | 120,70 | 117,70 | 118,20 | 0,00% | 4,00 |
| 18.12.2024 | 120,20 | 120,40 | 117,70 | 118,20 | -1,83% | - |
| 17.12.2024 | 120,80 | 121,10 | 119,70 | 120,40 | -0,33% | - |
| 16.12.2024 | 120,80 | 121,20 | 118,70 | 120,80 | -0,17% | 25,00 |
| 13.12.2024 | 119,60 | 121,20 | 119,20 | 121,00 | 1,17% | 26,00 |
| 12.12.2024 | 123,20 | 123,80 | 118,40 | 119,60 | -3,08% | 400,00 |
| 11.12.2024 | 121,60 | 124,10 | 121,40 | 123,40 | 1,48% | 270,00 |
| 10.12.2024 | 120,60 | 122,10 | 120,20 | 121,60 | 0,83% | 1.075,00 |
| 09.12.2024 | 120,60 | 122,10 | 120,20 | 120,60 | 0,17% | - |
| 06.12.2024 | 122,00 | 122,80 | 119,60 | 120,40 | -1,31% | 120,00 |
| 05.12.2024 | 120,80 | 122,40 | 119,80 | 122,00 | 0,99% | 20,00 |
| 04.12.2024 | 120,40 | 121,80 | 119,50 | 120,80 | 0,50% | 2.420,00 |
| 03.12.2024 | 119,20 | 120,30 | 118,20 | 120,20 | 0,84% | 550,00 |
| 02.12.2024 | 118,00 | 119,50 | 117,80 | 119,20 | 0,68% | 150,00 |
| 29.11.2024 | 118,30 | 118,60 | 117,60 | 118,40 | 0,08% | 29,00 |
| 28.11.2024 | 117,40 | 118,50 | 117,30 | 118,30 | 0,77% | 198,00 |
| 27.11.2024 | 116,80 | 117,80 | 116,00 | 117,40 | 0,51% | 595,00 |
| 26.11.2024 | 116,40 | 117,30 | 115,20 | 116,80 | 0,34% | 10,00 |
| 25.11.2024 | 116,20 | 117,00 | 115,60 | 116,40 | 0,00% | 50,00 |
| 22.11.2024 | 115,40 | 116,90 | 115,00 | 116,40 | 0,87% | 3,00 |
| 21.11.2024 | 113,40 | 115,40 | 112,70 | 115,40 | 1,76% | 23,00 |
| 20.11.2024 | 114,80 | 115,80 | 112,70 | 113,40 | -1,22% | 145,00 |
| 19.11.2024 | 115,20 | 116,20 | 112,70 | 114,80 | -0,35% | 210,00 |
| 18.11.2024 | 117,20 | 117,50 | 114,60 | 115,20 | -1,71% | 15,00 |