129,600€
0,08%
Echtzeit-Aktienkurs Krones AG
Bid:
Ask:
Aktienkurse zur Krones AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.06.2025 | 142,20 | 143,50 | 141,90 | 142,20 | 0,00% | 15,00 |
| 05.06.2025 | 143,10 | 144,70 | 142,00 | 142,20 | -0,56% | 60,00 |
| 04.06.2025 | 140,40 | 143,30 | 140,20 | 143,00 | 2,07% | 42,00 |
| 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% | - |