114,000€
-2,31%
Echtzeit-Aktienkurs Krones AG
Bid:
Ask:
Aktienkurse zur Krones AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 115,70 | 115,80 | 114,30 | 114,50 | -1,89% | 100,00 |
| 08.09.2026 | 116,90 | 116,90 | 116,70 | 116,70 | -0,17% | - |
| 07.09.2026 | 117,00 | 117,30 | 116,50 | 116,90 | -1,18% | 10,00 |
| 04.09.2026 | 116,80 | 118,30 | 116,20 | 118,30 | 1,55% | 10,00 |
| 03.09.2026 | 117,40 | 117,80 | 116,30 | 116,50 | -1,10% | - |
| 02.09.2026 | 118,60 | 118,70 | 117,50 | 117,80 | -2,32% | 100,00 |
| 01.09.2026 | 120,90 | 121,40 | 120,30 | 120,60 | -0,58% | 36,00 |
| 31.08.2026 | 120,60 | 121,90 | 120,40 | 121,30 | -0,57% | - |
| 28.08.2026 | 119,40 | 122,10 | 119,30 | 122,00 | 1,75% | 25,00 |
| 27.08.2026 | 119,40 | 120,00 | 118,80 | 119,90 | 1,18% | 71,00 |
| 26.08.2026 | 117,20 | 119,80 | 117,10 | 118,50 | 1,37% | 120,00 |
| 25.08.2026 | 116,60 | 116,90 | 116,60 | 116,90 | 0,60% | - |
| 24.08.2026 | 115,40 | 116,90 | 114,90 | 116,20 | 1,40% | 20,00 |
| 21.08.2026 | 114,40 | 114,80 | 114,00 | 114,60 | 0,35% | - |
| 20.08.2026 | 114,10 | 114,20 | 114,10 | 114,20 | 0,97% | - |
| 19.08.2026 | 113,40 | 113,40 | 113,00 | 113,10 | 0,27% | - |
| 18.08.2026 | 113,20 | 113,70 | 112,60 | 112,80 | -0,79% | 66,00 |
| 17.08.2026 | 114,80 | 116,80 | 113,50 | 113,70 | -1,30% | 50,00 |
| 14.08.2026 | 115,20 | 116,00 | 114,60 | 115,20 | -0,43% | 44,00 |
| 13.08.2026 | 115,60 | 116,10 | 115,20 | 115,70 | 0,52% | - |
| 12.08.2026 | 116,00 | 116,30 | 114,90 | 115,10 | -0,95% | 245,00 |
| 11.08.2026 | 116,10 | 116,20 | 115,20 | 116,20 | 0,43% | - |
| 10.08.2026 | 116,60 | 116,80 | 115,50 | 115,70 | -0,60% | 60,00 |
| 07.08.2026 | 116,00 | 117,00 | 115,80 | 116,40 | -0,26% | 256,00 |
| 06.08.2026 | 116,80 | 117,20 | 116,40 | 116,70 | 0,17% | 50,00 |
| 05.08.2026 | 115,80 | 117,50 | 115,50 | 116,50 | 0,95% | 24,00 |
| 04.08.2026 | 114,20 | 115,60 | 114,20 | 115,40 | 1,05% | 15,00 |
| 03.08.2026 | 112,20 | 115,40 | 112,20 | 114,20 | 2,15% | 373,00 |
| 31.07.2026 | 115,50 | 116,70 | 111,60 | 111,80 | -3,20% | 184,00 |
| 30.07.2026 | 117,60 | 118,80 | 114,60 | 115,50 | -0,69% | 64,00 |
| 29.07.2026 | 114,70 | 116,50 | 113,90 | 116,30 | 2,56% | - |
| 28.07.2026 | 113,50 | 113,70 | 113,30 | 113,40 | -0,53% | - |
| 27.07.2026 | 113,00 | 114,80 | 113,00 | 114,00 | 1,97% | 62,00 |
| 24.07.2026 | 110,80 | 112,00 | 110,40 | 111,80 | -0,27% | 1,00 |
| 23.07.2026 | 111,90 | 112,10 | 110,90 | 112,10 | 1,45% | 35,00 |
| 22.07.2026 | 110,80 | 111,30 | 110,00 | 110,50 | 0,27% | - |
| 21.07.2026 | 109,50 | 110,50 | 108,30 | 110,20 | 0,64% | 915,00 |
| 20.07.2026 | 110,60 | 111,20 | 109,20 | 109,50 | -0,90% | 248,00 |
| 17.07.2026 | 111,20 | 112,30 | 109,30 | 110,50 | 0,09% | 223,00 |
| 16.07.2026 | 108,30 | 110,40 | 108,20 | 110,40 | 1,75% | 50,00 |
| 15.07.2026 | 108,00 | 109,30 | 106,50 | 108,50 | 0,56% | 180,00 |
| 14.07.2026 | 107,20 | 108,10 | 106,30 | 107,90 | 0,00% | 396,00 |
| 13.07.2026 | 106,20 | 108,40 | 106,20 | 107,90 | 0,00% | - |
| 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 |