117,200€
-0,85%
Echtzeit-Aktienkurs Krones AG
Bid:
Ask:
Aktienkurse zur Krones AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 118,20 | 118,20 | 116,20 | 117,20 | -0,85% | 204,00 |
| 14.11.2024 | 116,40 | 118,20 | 116,10 | 118,20 | 1,55% | 82,00 |
| 13.11.2024 | 118,20 | 118,30 | 115,50 | 116,40 | -1,52% | 320,00 |
| 12.11.2024 | 118,40 | 119,50 | 117,40 | 118,20 | -0,34% | 85,00 |
| 11.11.2024 | 119,60 | 120,20 | 118,20 | 118,60 | -0,84% | 302,00 |
| 08.11.2024 | 119,00 | 119,90 | 117,50 | 119,60 | 0,50% | - |
| 07.11.2024 | 117,90 | 120,40 | 117,00 | 119,00 | 0,93% | 121,00 |
| 06.11.2024 | 118,00 | 120,10 | 116,80 | 117,90 | -0,59% | 209,00 |
| 05.11.2024 | 117,80 | 119,30 | 114,20 | 118,60 | 0,68% | 217,00 |
| 04.11.2024 | 118,80 | 119,50 | 117,40 | 117,80 | -0,84% | 215,00 |
| 01.11.2024 | 119,40 | 120,20 | 118,60 | 118,80 | -0,50% | 13,00 |
| 31.10.2024 | 120,10 | 120,40 | 119,00 | 119,40 | -0,58% | 370,00 |
| 30.10.2024 | 121,60 | 122,10 | 120,00 | 120,10 | -1,23% | 20,00 |
| 29.10.2024 | 123,00 | 123,50 | 120,60 | 121,60 | -1,14% | 1.000,00 |
| 28.10.2024 | 124,20 | 125,70 | 123,00 | 123,00 | -0,97% | 272,00 |
| 25.10.2024 | 124,20 | 125,00 | 123,90 | 124,20 | 0,00% | 142,00 |
| 24.10.2024 | 124,00 | 126,10 | 124,00 | 124,20 | 0,00% | 20,00 |
| 23.10.2024 | 125,40 | 125,60 | 123,50 | 124,20 | -0,96% | 50,00 |
| 22.10.2024 | 123,40 | 125,60 | 122,20 | 125,40 | 1,46% | 293,00 |
| 21.10.2024 | 125,60 | 125,80 | 123,10 | 123,60 | -1,59% | 36,00 |
| 18.10.2024 | 125,50 | 126,20 | 125,30 | 125,60 | 0,08% | 445,00 |
| 17.10.2024 | 125,00 | 125,60 | 124,40 | 125,50 | 0,40% | 45,00 |
| 16.10.2024 | 125,00 | 125,10 | 123,40 | 125,00 | 0,00% | 81,00 |
| 15.10.2024 | 126,00 | 126,40 | 123,80 | 125,00 | -0,79% | 169,00 |
| 14.10.2024 | 125,60 | 126,30 | 124,90 | 126,00 | 0,32% | 403,00 |
| 11.10.2024 | 126,40 | 126,70 | 125,50 | 125,60 | -0,63% | 173,00 |
| 10.10.2024 | 129,10 | 129,20 | 126,00 | 126,40 | -2,09% | - |
| 09.10.2024 | 127,00 | 129,30 | 126,00 | 129,10 | 1,65% | 171,00 |
| 08.10.2024 | 127,40 | 127,40 | 125,30 | 127,00 | -0,31% | 210,00 |
| 07.10.2024 | 129,40 | 129,50 | 126,80 | 127,40 | -1,39% | 145,00 |
| 04.10.2024 | 127,00 | 129,20 | 126,00 | 129,20 | 1,73% | - |
| 03.10.2024 | 129,00 | 129,00 | 126,10 | 127,00 | -1,55% | 63,00 |
| 02.10.2024 | 127,40 | 129,80 | 126,90 | 129,00 | 1,42% | 30,00 |
| 01.10.2024 | 128,80 | 129,70 | 126,60 | 127,20 | -1,40% | 65,00 |
| 30.09.2024 | 130,20 | 130,50 | 128,20 | 129,00 | -0,77% | 74,00 |
| 27.09.2024 | 130,40 | 130,60 | 129,00 | 130,00 | -0,15% | 15,00 |
| 26.09.2024 | 129,40 | 131,60 | 128,70 | 130,20 | 0,62% | 20,00 |
| 25.09.2024 | 129,40 | 131,10 | 128,40 | 129,40 | 0,00% | - |
| 24.09.2024 | 130,20 | 132,70 | 129,10 | 129,40 | -0,61% | 397,00 |
| 23.09.2024 | 129,40 | 130,70 | 129,30 | 130,20 | 0,62% | 387,00 |
| 20.09.2024 | 129,40 | 130,40 | 128,10 | 129,40 | 0,00% | 120,00 |
| 19.09.2024 | 127,40 | 131,20 | 127,40 | 129,40 | 1,57% | 145,00 |
| 18.09.2024 | 125,40 | 128,40 | 125,40 | 127,40 | 1,59% | 218,00 |
| 17.09.2024 | 124,00 | 126,80 | 123,20 | 125,40 | 1,13% | 125,00 |
| 16.09.2024 | 122,00 | 124,90 | 121,50 | 124,00 | 1,64% | 231,00 |
| 13.09.2024 | 121,20 | 122,50 | 120,90 | 122,00 | 0,66% | - |
| 12.09.2024 | 120,20 | 121,90 | 119,10 | 121,20 | 0,83% | - |
| 11.09.2024 | 120,40 | 121,20 | 118,20 | 120,20 | 0,00% | 43,00 |
| 10.09.2024 | 119,10 | 120,40 | 118,60 | 120,20 | 0,59% | 80,00 |
| 09.09.2024 | 116,60 | 119,50 | 116,30 | 119,50 | 2,84% | 30,00 |
| 06.09.2024 | 117,80 | 118,40 | 115,50 | 116,20 | -1,36% | 54,00 |
| 05.09.2024 | 118,80 | 118,90 | 117,50 | 117,80 | -0,84% | 22,00 |
| 04.09.2024 | 119,80 | 120,00 | 117,90 | 118,80 | -0,83% | 100,00 |
| 03.09.2024 | 123,00 | 123,60 | 119,60 | 119,80 | -2,60% | 30,00 |
| 02.09.2024 | 123,10 | 123,90 | 121,80 | 123,00 | -0,24% | 680,00 |
| 30.08.2024 | 121,60 | 124,60 | 121,50 | 123,30 | 1,40% | 255,00 |
| 29.08.2024 | 120,00 | 123,80 | 119,70 | 121,60 | 1,50% | 62,00 |
| 28.08.2024 | 120,40 | 121,20 | 119,50 | 119,80 | -0,50% | 188,00 |
| 27.08.2024 | 119,60 | 120,90 | 119,40 | 120,40 | 0,67% | - |
| 26.08.2024 | 120,20 | 120,20 | 119,10 | 119,60 | -0,33% | 9,00 |
| 23.08.2024 | 120,00 | 120,40 | 119,20 | 120,00 | 0,17% | - |
| 22.08.2024 | 120,60 | 120,60 | 119,70 | 119,80 | -0,66% | 340,00 |
| 21.08.2024 | 118,00 | 121,00 | 117,70 | 120,60 | 2,20% | 23,00 |
| 20.08.2024 | 119,20 | 120,20 | 118,00 | 118,00 | -1,01% | - |
| 19.08.2024 | 119,40 | 120,80 | 119,00 | 119,20 | -0,17% | - |
| 16.08.2024 | 119,40 | 120,20 | 118,80 | 119,40 | 0,00% | 3,00 |
| 15.08.2024 | 118,40 | 119,80 | 117,60 | 119,40 | 0,84% | 14,00 |
| 14.08.2024 | 118,20 | 118,80 | 117,80 | 118,40 | 0,17% | 40,00 |
| 13.08.2024 | 117,80 | 118,40 | 116,40 | 118,20 | 0,34% | - |
| 12.08.2024 | 117,00 | 118,40 | 116,90 | 117,80 | 0,68% | 51,00 |
| 09.08.2024 | 118,40 | 119,20 | 116,60 | 117,00 | -1,18% | 36,00 |
| 08.08.2024 | 115,00 | 118,80 | 114,80 | 118,40 | 3,14% | 70,00 |
| 07.08.2024 | 115,30 | 117,00 | 114,80 | 114,80 | -0,26% | 168,00 |
| 06.08.2024 | 114,80 | 116,20 | 113,50 | 115,10 | 0,09% | 182,00 |
| 05.08.2024 | 118,20 | 118,20 | 111,40 | 115,00 | -2,54% | 470,00 |
| 02.08.2024 | 122,50 | 122,90 | 116,90 | 118,00 | -4,14% | 616,00 |
| 01.08.2024 | 126,20 | 127,60 | 121,10 | 123,10 | -2,46% | 444,00 |
| 31.07.2024 | 127,60 | 131,00 | 124,90 | 126,20 | -0,94% | 645,00 |
| 30.07.2024 | 126,20 | 128,40 | 124,40 | 127,40 | 0,95% | 216,00 |
| 29.07.2024 | 127,40 | 130,00 | 126,00 | 126,20 | -0,94% | 170,00 |
| 26.07.2024 | 125,40 | 127,60 | 124,90 | 127,40 | 1,59% | 219,00 |
| 25.07.2024 | 125,00 | 126,00 | 123,00 | 125,40 | 0,16% | 163,00 |
| 24.07.2024 | 126,80 | 127,90 | 125,00 | 125,20 | -1,42% | - |
| 23.07.2024 | 127,00 | 127,20 | 126,20 | 127,00 | 0,00% | 75,00 |
| 22.07.2024 | 125,20 | 127,70 | 124,70 | 127,00 | 1,44% | 107,00 |
| 19.07.2024 | 124,40 | 126,80 | 124,30 | 125,20 | 0,48% | 100,00 |
| 18.07.2024 | 126,60 | 126,80 | 124,20 | 124,60 | -1,58% | 40,00 |
| 17.07.2024 | 127,40 | 127,40 | 126,00 | 126,60 | -0,63% | 791,00 |
| 16.07.2024 | 128,80 | 128,90 | 125,60 | 127,40 | -1,09% | 80,00 |
| 15.07.2024 | 126,20 | 130,50 | 126,00 | 128,80 | 2,06% | 280,00 |
| 12.07.2024 | 125,60 | 126,60 | 124,60 | 126,20 | 0,64% | 324,00 |
| 11.07.2024 | 125,20 | 125,60 | 124,20 | 125,40 | 0,16% | 5,00 |
| 10.07.2024 | 123,60 | 125,30 | 122,90 | 125,20 | 1,29% | 50,00 |
| 09.07.2024 | 124,00 | 125,20 | 123,20 | 123,60 | -0,32% | 73,00 |
| 08.07.2024 | 124,00 | 125,00 | 121,80 | 124,00 | 0,00% | 540,00 |
| 05.07.2024 | 124,40 | 125,70 | 123,10 | 124,00 | -0,32% | 238,00 |
| 04.07.2024 | 121,40 | 124,60 | 120,20 | 124,40 | 2,30% | 306,00 |
| 03.07.2024 | 119,20 | 121,60 | 118,80 | 121,60 | 2,01% | 153,00 |
| 02.07.2024 | 118,40 | 119,20 | 117,40 | 119,20 | 0,68% | - |
| 01.07.2024 | 117,60 | 119,10 | 117,60 | 118,40 | 0,68% | 24,00 |