128,500€
1,34%
Echtzeit-Aktienkurs Krones AG
Bid:
Ask:
Aktienkurse zur Krones AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 128,00 | 128,30 | 127,80 | 128,10 | 1,03% | - |
| 23.10.2025 | 126,80 | 127,80 | 125,20 | 126,80 | 1,04% | 5,00 |
| 22.10.2025 | 125,60 | 126,40 | 125,50 | 125,50 | -0,40% | - |
| 21.10.2025 | 126,10 | 126,50 | 125,70 | 126,00 | 0,00% | - |
| 20.10.2025 | 123,20 | 126,20 | 122,60 | 126,00 | 2,86% | 80,00 |
| 17.10.2025 | 122,40 | 122,80 | 122,40 | 122,50 | -0,89% | - |
| 16.10.2025 | 123,40 | 124,00 | 122,60 | 123,60 | -1,59% | 176,00 |
| 15.10.2025 | 125,40 | 125,80 | 125,40 | 125,60 | -1,26% | - |
| 14.10.2025 | 128,20 | 128,30 | 125,90 | 127,20 | -1,01% | 32,00 |
| 13.10.2025 | 126,80 | 128,60 | 126,40 | 128,50 | -0,93% | - |
| 10.10.2025 | 129,60 | 129,80 | 129,60 | 129,70 | 0,23% | - |
| 09.10.2025 | 128,80 | 129,80 | 127,70 | 129,40 | 0,86% | 50,00 |
| 08.10.2025 | 128,20 | 128,30 | 128,00 | 128,30 | -0,08% | - |
| 07.10.2025 | 127,50 | 128,40 | 127,40 | 128,40 | -1,08% | - |
| 06.10.2025 | 129,80 | 131,60 | 129,50 | 129,80 | 1,49% | 166,00 |
| 03.10.2025 | 127,90 | 128,20 | 127,60 | 127,90 | 0,16% | - |
| 02.10.2025 | 125,70 | 127,80 | 125,20 | 127,70 | 2,82% | 315,00 |
| 01.10.2025 | 124,20 | 124,20 | 124,20 | 124,20 | 1,55% | - |
| 30.09.2025 | 121,40 | 122,60 | 121,40 | 122,30 | 0,00% | 17,00 |
| 29.09.2025 | 122,80 | 124,30 | 121,90 | 122,30 | -0,65% | 46,00 |
| 26.09.2025 | 123,10 | 123,90 | 122,40 | 123,10 | 0,41% | 118,00 |
| 25.09.2025 | 124,10 | 124,30 | 122,40 | 122,60 | -0,49% | 405,00 |
| 24.09.2025 | 123,60 | 124,20 | 123,00 | 123,20 | 0,33% | 9,00 |
| 23.09.2025 | 121,50 | 123,80 | 121,50 | 122,80 | 0,99% | 210,00 |
| 22.09.2025 | 122,00 | 122,60 | 121,50 | 121,60 | -0,16% | - |
| 19.09.2025 | 121,70 | 122,50 | 120,80 | 121,80 | 0,25% | 466,00 |
| 18.09.2025 | 127,70 | 127,80 | 118,50 | 121,50 | -4,10% | 1.515,00 |
| 17.09.2025 | 133,80 | 134,40 | 126,20 | 126,70 | -5,38% | 99,00 |
| 16.09.2025 | 134,40 | 135,40 | 133,70 | 133,90 | -1,25% | - |
| 15.09.2025 | 134,80 | 136,30 | 134,30 | 135,60 | 2,11% | 52,00 |
| 12.09.2025 | 133,20 | 134,00 | 132,40 | 132,80 | 1,76% | 1,00 |
| 11.09.2025 | 130,00 | 131,30 | 130,00 | 130,50 | 0,15% | 10,00 |
| 10.09.2025 | 130,20 | 130,60 | 130,20 | 130,30 | 0,31% | - |
| 09.09.2025 | 129,70 | 129,90 | 129,70 | 129,90 | -0,15% | - |
| 08.09.2025 | 129,50 | 130,10 | 129,10 | 130,10 | 0,70% | - |
| 05.09.2025 | 127,00 | 129,20 | 126,50 | 129,20 | 1,73% | 284,00 |
| 04.09.2025 | 129,20 | 129,80 | 126,40 | 127,00 | -1,70% | 110,00 |
| 03.09.2025 | 128,00 | 129,80 | 127,70 | 129,20 | 0,94% | - |
| 02.09.2025 | 130,80 | 131,70 | 127,50 | 128,00 | -2,44% | 35,00 |
| 01.09.2025 | 131,60 | 132,40 | 130,60 | 131,20 | -0,30% | 4,00 |
| 29.08.2025 | 133,90 | 135,10 | 131,40 | 131,60 | -1,72% | 22,00 |
| 28.08.2025 | 134,20 | 136,10 | 133,60 | 133,90 | -0,37% | - |
| 27.08.2025 | 133,70 | 135,00 | 132,50 | 134,40 | 0,52% | 41,00 |
| 26.08.2025 | 132,80 | 136,80 | 132,00 | 133,70 | 0,68% | 599,00 |
| 25.08.2025 | 132,00 | 133,10 | 131,60 | 132,80 | 0,38% | 242,00 |
| 22.08.2025 | 129,60 | 132,70 | 129,20 | 132,30 | 2,08% | 206,00 |
| 21.08.2025 | 130,00 | 130,20 | 129,30 | 129,60 | -0,46% | - |
| 20.08.2025 | 130,40 | 131,40 | 129,80 | 130,20 | -0,46% | 100,00 |
| 19.08.2025 | 129,40 | 131,60 | 129,10 | 130,80 | 1,08% | 2,00 |
| 18.08.2025 | 130,00 | 130,30 | 128,30 | 129,40 | -0,46% | 54,00 |
| 15.08.2025 | 129,60 | 130,30 | 129,20 | 130,00 | 0,39% | - |
| 14.08.2025 | 129,00 | 129,70 | 128,10 | 129,50 | 0,31% | - |
| 13.08.2025 | 129,40 | 130,00 | 128,20 | 129,10 | -0,08% | 31,00 |
| 12.08.2025 | 128,80 | 129,80 | 128,30 | 129,20 | 0,23% | - |
| 11.08.2025 | 130,90 | 131,10 | 128,50 | 128,90 | -1,45% | 279,00 |
| 08.08.2025 | 130,60 | 130,90 | 128,90 | 130,80 | 0,46% | 30,00 |
| 07.08.2025 | 129,00 | 131,80 | 127,80 | 130,20 | 1,01% | 172,00 |
| 06.08.2025 | 133,20 | 133,70 | 128,20 | 128,90 | -2,94% | 476,00 |
| 05.08.2025 | 127,70 | 134,60 | 127,60 | 132,80 | 4,08% | 629,00 |
| 04.08.2025 | 127,00 | 128,20 | 126,30 | 127,60 | 1,11% | 20,00 |
| 01.08.2025 | 130,00 | 130,00 | 125,60 | 126,20 | -2,77% | 119,00 |
| 31.07.2025 | 130,00 | 131,30 | 127,70 | 129,80 | -0,38% | 530,00 |
| 30.07.2025 | 139,60 | 140,00 | 128,70 | 130,30 | -6,66% | 2.319,00 |
| 29.07.2025 | 138,10 | 140,20 | 137,60 | 139,60 | 1,16% | 25,00 |
| 28.07.2025 | 140,10 | 142,80 | 137,00 | 138,00 | -1,15% | 147,00 |
| 25.07.2025 | 139,80 | 139,90 | 137,60 | 139,60 | -0,29% | 90,00 |
| 24.07.2025 | 140,40 | 141,00 | 138,80 | 140,00 | -0,28% | - |
| 23.07.2025 | 137,70 | 140,90 | 136,90 | 140,40 | 2,78% | 100,00 |
| 22.07.2025 | 138,10 | 138,30 | 135,60 | 136,60 | -1,01% | 123,00 |
| 21.07.2025 | 138,60 | 140,50 | 137,60 | 138,00 | -0,43% | - |
| 18.07.2025 | 139,20 | 139,90 | 138,20 | 138,60 | -0,57% | 2,00 |
| 17.07.2025 | 139,00 | 140,40 | 137,90 | 139,40 | 0,29% | 353,00 |
| 16.07.2025 | 139,30 | 139,30 | 136,20 | 139,00 | -0,29% | 321,00 |
| 15.07.2025 | 140,30 | 141,20 | 138,70 | 139,40 | -0,64% | 303,00 |
| 14.07.2025 | 142,00 | 142,00 | 139,40 | 140,30 | -1,27% | 231,00 |
| 11.07.2025 | 143,90 | 143,90 | 141,60 | 142,10 | -1,18% | 1.015,00 |
| 10.07.2025 | 142,40 | 144,20 | 141,20 | 143,80 | 0,84% | 595,00 |
| 09.07.2025 | 138,70 | 143,20 | 137,60 | 142,60 | 2,96% | 297,00 |
| 08.07.2025 | 138,00 | 139,20 | 136,90 | 138,50 | 0,44% | 58,00 |
| 07.07.2025 | 140,30 | 140,80 | 132,50 | 137,90 | -1,78% | 543,00 |
| 04.07.2025 | 141,10 | 141,70 | 139,50 | 140,40 | -0,71% | 200,00 |
| 03.07.2025 | 138,20 | 143,20 | 138,20 | 141,40 | 2,24% | 860,00 |
| 02.07.2025 | 139,20 | 139,70 | 134,70 | 138,30 | -0,58% | 30,00 |
| 01.07.2025 | 140,20 | 140,40 | 138,20 | 139,10 | -0,71% | - |
| 30.06.2025 | 140,30 | 142,00 | 139,70 | 140,10 | 0,00% | - |
| 27.06.2025 | 139,20 | 140,30 | 138,40 | 140,10 | 0,43% | - |
| 26.06.2025 | 137,10 | 139,50 | 137,10 | 139,50 | 1,68% | - |
| 25.06.2025 | 138,40 | 139,00 | 136,70 | 137,20 | -0,80% | - |
| 24.06.2025 | 136,70 | 139,00 | 136,50 | 138,30 | 2,44% | 52,00 |
| 23.06.2025 | 134,00 | 135,40 | 132,90 | 135,00 | 0,75% | - |
| 20.06.2025 | 133,60 | 135,70 | 133,60 | 134,00 | 0,30% | 75,00 |
| 19.06.2025 | 136,40 | 136,70 | 132,50 | 133,60 | -2,20% | 30,00 |
| 18.06.2025 | 138,00 | 138,80 | 136,10 | 136,60 | -1,16% | 35,00 |
| 17.06.2025 | 139,60 | 139,70 | 137,50 | 138,20 | -1,00% | 5,00 |
| 16.06.2025 | 138,30 | 140,60 | 138,10 | 139,60 | 0,94% | 43,00 |
| 13.06.2025 | 139,20 | 140,60 | 138,00 | 138,30 | -1,64% | 213,00 |
| 12.06.2025 | 140,80 | 141,50 | 139,80 | 140,60 | -0,35% | 160,00 |
| 11.06.2025 | 139,70 | 142,40 | 139,30 | 141,10 | 0,21% | 225,00 |
| 10.06.2025 | 143,30 | 143,30 | 140,20 | 140,80 | -1,19% | 125,00 |
| 09.06.2025 | 142,30 | 143,30 | 141,90 | 142,50 | 0,21% | - |