108,200€
1,12%
Echtzeit-Aktienkurs Krones AG
Bid:
Ask:
Aktienkurse zur Krones AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.07.2026 | 107,80 | 107,90 | 107,60 | 107,90 | 0,84% | - |
| 09.07.2026 | 108,20 | 109,80 | 106,70 | 107,00 | -3,69% | 43,00 |
| 08.07.2026 | 111,80 | 111,80 | 111,10 | 111,10 | -2,46% | 42,00 |
| 07.07.2026 | 114,10 | 114,10 | 113,30 | 113,90 | 0,26% | - |
| 06.07.2026 | 113,20 | 115,20 | 113,10 | 113,60 | 0,18% | 15,00 |
| 03.07.2026 | 114,40 | 115,20 | 112,70 | 113,40 | -0,87% | 15,00 |
| 02.07.2026 | 113,60 | 114,80 | 112,50 | 114,40 | 2,51% | 3,00 |
| 01.07.2026 | 112,00 | 112,10 | 111,30 | 111,60 | 0,18% | - |
| 30.06.2026 | 111,70 | 112,10 | 111,20 | 111,40 | -0,45% | 3,00 |
| 29.06.2026 | 112,00 | 112,70 | 111,70 | 111,90 | -0,09% | - |
| 26.06.2026 | 114,10 | 114,50 | 111,80 | 112,00 | -1,50% | 5,00 |
| 25.06.2026 | 113,40 | 113,90 | 113,40 | 113,70 | 0,26% | - |
| 24.06.2026 | 113,70 | 114,50 | 112,40 | 113,40 | 0,71% | 1.152,00 |
| 23.06.2026 | 112,60 | 113,80 | 112,60 | 112,60 | -2,85% | - |
| 22.06.2026 | 115,70 | 115,90 | 115,70 | 115,90 | 0,35% | - |
| 19.06.2026 | 117,50 | 117,60 | 115,20 | 115,50 | 0,35% | - |
| 18.06.2026 | 114,60 | 115,10 | 114,60 | 115,10 | 0,35% | 1,00 |
| 17.06.2026 | 113,60 | 115,50 | 113,20 | 114,70 | 0,97% | - |
| 16.06.2026 | 112,80 | 114,40 | 112,80 | 113,60 | -1,13% | 22,00 |
| 15.06.2026 | 114,20 | 115,30 | 114,20 | 114,90 | 2,59% | 1,00 |
| 12.06.2026 | 111,40 | 112,40 | 110,50 | 112,00 | 2,94% | 94,00 |
| 11.06.2026 | 110,60 | 111,10 | 108,10 | 108,80 | -1,09% | 325,00 |
| 10.06.2026 | 112,60 | 112,60 | 109,10 | 110,00 | -2,83% | 368,00 |
| 09.06.2026 | 113,00 | 113,70 | 111,60 | 113,20 | 0,80% | 104,00 |
| 08.06.2026 | 112,50 | 113,20 | 112,00 | 112,30 | -3,02% | 220,00 |
| 05.06.2026 | 114,60 | 116,10 | 114,40 | 115,80 | 1,22% | 87,00 |
| 04.06.2026 | 113,90 | 115,20 | 113,80 | 114,40 | -1,46% | 10,00 |
| 03.06.2026 | 116,40 | 116,40 | 116,10 | 116,10 | -0,85% | - |
| 02.06.2026 | 116,80 | 117,30 | 116,60 | 117,10 | -1,18% | - |
| 01.06.2026 | 118,20 | 118,50 | 118,20 | 118,50 | -0,59% | - |
| 29.05.2026 | 118,50 | 119,60 | 118,50 | 119,20 | 1,27% | 1,00 |
| 28.05.2026 | 119,30 | 119,70 | 117,50 | 117,70 | -1,67% | 150,00 |
| 27.05.2026 | 121,30 | 121,30 | 119,50 | 119,70 | 0,00% | - |
| 26.05.2026 | 120,10 | 120,10 | 118,40 | 119,70 | -0,50% | - |
| 25.05.2026 | 118,50 | 121,40 | 118,50 | 120,30 | 1,52% | 30,00 |
| 22.05.2026 | 118,30 | 118,50 | 118,20 | 118,50 | 0,25% | - |
| 21.05.2026 | 118,80 | 118,80 | 118,20 | 118,20 | 1,63% | - |
| 20.05.2026 | 117,40 | 117,60 | 116,30 | 116,30 | -1,36% | - |
| 19.05.2026 | 118,50 | 119,80 | 117,00 | 117,90 | 1,29% | 16,00 |
| 18.05.2026 | 116,30 | 116,60 | 115,80 | 116,40 | -1,85% | 10,00 |
| 15.05.2026 | 118,50 | 118,70 | 118,40 | 118,60 | -1,08% | 52,00 |
| 14.05.2026 | 120,00 | 121,10 | 119,30 | 119,90 | -0,17% | 40,00 |
| 13.05.2026 | 122,70 | 123,90 | 120,00 | 120,10 | -2,60% | 450,00 |
| 12.05.2026 | 123,90 | 123,90 | 121,90 | 123,30 | -0,40% | 50,00 |
| 11.05.2026 | 126,90 | 127,30 | 122,00 | 123,80 | -2,67% | 637,00 |
| 08.05.2026 | 127,70 | 129,60 | 125,90 | 127,20 | -0,55% | - |
| 07.05.2026 | 128,90 | 130,50 | 127,50 | 127,90 | -0,93% | 97,00 |
| 06.05.2026 | 125,10 | 129,30 | 124,90 | 129,10 | 4,45% | 4,00 |
| 05.05.2026 | 122,60 | 123,60 | 122,50 | 123,60 | -0,48% | - |
| 04.05.2026 | 123,30 | 125,00 | 122,30 | 124,20 | 0,49% | 35,00 |
| 30.04.2026 | 123,20 | 123,60 | 121,80 | 123,60 | 0,49% | 29,00 |
| 29.04.2026 | 122,90 | 123,00 | 122,80 | 123,00 | -1,05% | - |
| 28.04.2026 | 124,50 | 124,50 | 124,10 | 124,30 | -1,35% | 101,00 |
| 27.04.2026 | 125,90 | 126,40 | 125,60 | 126,00 | -0,08% | - |
| 24.04.2026 | 126,70 | 127,40 | 124,30 | 126,10 | -0,55% | - |
| 23.04.2026 | 127,90 | 127,90 | 126,50 | 126,80 | -1,17% | 1,00 |
| 22.04.2026 | 129,30 | 130,50 | 128,10 | 128,30 | -1,08% | 100,00 |
| 21.04.2026 | 130,40 | 131,10 | 129,30 | 129,70 | 0,46% | 310,00 |
| 20.04.2026 | 131,00 | 131,00 | 127,40 | 129,10 | -1,00% | 70,00 |
| 17.04.2026 | 126,50 | 130,40 | 126,50 | 130,40 | 3,41% | - |
| 16.04.2026 | 125,30 | 126,20 | 124,50 | 126,10 | 2,52% | 111,00 |
| 15.04.2026 | 122,70 | 123,20 | 122,50 | 123,00 | -1,36% | - |
| 14.04.2026 | 124,30 | 125,00 | 123,00 | 124,70 | 1,96% | 1,00 |
| 13.04.2026 | 121,30 | 122,60 | 120,80 | 122,30 | -1,21% | 116,00 |
| 10.04.2026 | 121,90 | 124,10 | 121,10 | 123,80 | 0,98% | 35,00 |
| 09.04.2026 | 122,50 | 123,10 | 122,50 | 122,60 | 0,16% | - |
| 08.04.2026 | 116,90 | 124,00 | 116,90 | 122,40 | 5,61% | 82,00 |
| 07.04.2026 | 117,30 | 118,70 | 115,00 | 115,90 | -1,02% | 151,00 |
| 02.04.2026 | 117,30 | 118,00 | 116,80 | 117,10 | -1,68% | - |
| 01.04.2026 | 117,10 | 120,80 | 116,90 | 119,10 | 2,14% | 73,00 |
| 31.03.2026 | 114,70 | 117,30 | 114,50 | 116,60 | 2,01% | 105,00 |
| 30.03.2026 | 113,80 | 115,60 | 113,70 | 114,30 | -2,14% | 68,00 |
| 27.03.2026 | 116,70 | 117,50 | 116,70 | 116,80 | 0,00% | 10,00 |
| 26.03.2026 | 116,60 | 117,00 | 115,60 | 116,80 | 0,78% | - |
| 25.03.2026 | 116,90 | 118,10 | 115,10 | 115,90 | -0,43% | 53,00 |
| 24.03.2026 | 116,30 | 117,70 | 115,70 | 116,40 | -0,77% | 130,00 |
| 23.03.2026 | 112,20 | 117,60 | 109,50 | 117,30 | 0,69% | 737,00 |
| 20.03.2026 | 117,10 | 119,00 | 115,70 | 116,50 | -0,51% | 147,00 |
| 19.03.2026 | 120,30 | 121,20 | 113,40 | 117,10 | -3,38% | 614,00 |
| 18.03.2026 | 121,70 | 124,30 | 121,00 | 121,20 | 0,25% | 7,00 |
| 17.03.2026 | 120,20 | 120,90 | 120,20 | 120,90 | -0,33% | 10,00 |
| 16.03.2026 | 121,30 | 121,80 | 118,80 | 121,30 | -0,82% | 151,00 |
| 13.03.2026 | 122,50 | 122,80 | 122,30 | 122,30 | -0,65% | - |
| 12.03.2026 | 122,10 | 124,80 | 122,10 | 123,10 | -0,49% | 61,00 |
| 11.03.2026 | 123,30 | 123,70 | 121,70 | 123,70 | -0,16% | 481,00 |
| 10.03.2026 | 123,60 | 124,60 | 122,30 | 123,90 | -0,08% | 211,00 |
| 09.03.2026 | 121,50 | 124,20 | 119,70 | 124,00 | -0,96% | 172,00 |
| 06.03.2026 | 125,10 | 125,50 | 124,80 | 125,20 | -1,34% | - |
| 05.03.2026 | 126,50 | 127,40 | 126,40 | 126,90 | -0,78% | 25,00 |
| 04.03.2026 | 125,90 | 128,50 | 125,40 | 127,90 | 0,55% | 32,00 |
| 03.03.2026 | 127,50 | 128,20 | 125,40 | 127,20 | -1,47% | 173,00 |
| 02.03.2026 | 131,40 | 131,50 | 126,50 | 129,10 | -2,86% | 810,00 |
| 27.02.2026 | 132,50 | 133,90 | 131,70 | 132,90 | 0,00% | 10,00 |
| 26.02.2026 | 133,00 | 133,30 | 132,50 | 132,90 | -0,45% | - |
| 25.02.2026 | 133,30 | 133,50 | 133,20 | 133,50 | -2,13% | - |
| 24.02.2026 | 136,10 | 136,90 | 136,10 | 136,40 | 0,81% | - |
| 23.02.2026 | 135,10 | 136,00 | 134,00 | 135,30 | 0,37% | 15,00 |
| 20.02.2026 | 132,70 | 136,00 | 132,20 | 134,80 | 3,14% | 101,00 |
| 19.02.2026 | 139,90 | 144,50 | 130,30 | 130,70 | -6,64% | 650,00 |
| 18.02.2026 | 138,00 | 141,30 | 137,70 | 140,00 | 2,64% | 10,00 |