5,570$
-2,96%
Echtzeit-Aktienkurs Kronos Worldwide Inc.
Bid:
Ask:
Aktienkurse zur Kronos Worldwide Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 5,73 | 5,80 | 5,56 | 5,57 | -2,96% | 307.386,00 |
| 30.09.2025 | 5,74 | 5,77 | 5,61 | 5,74 | 0,00% | 357.713,00 |
| 29.09.2025 | 5,91 | 5,91 | 5,64 | 5,74 | 0,17% | 283.089,00 |
| 26.09.2025 | 5,63 | 5,77 | 5,61 | 5,73 | 2,69% | 344.525,00 |
| 25.09.2025 | 5,80 | 5,86 | 5,56 | 5,58 | -5,42% | 353.721,00 |
| 24.09.2025 | 5,92 | 6,05 | 5,84 | 5,90 | -0,17% | 305.119,00 |
| 23.09.2025 | 6,16 | 6,16 | 5,91 | 5,91 | -1,99% | 222.449,00 |
| 22.09.2025 | 5,97 | 6,08 | 5,88 | 6,03 | 0,67% | 366.912,00 |
| 19.09.2025 | 6,21 | 6,21 | 5,98 | 5,99 | -3,85% | 414.019,00 |
| 18.09.2025 | 6,07 | 6,23 | 6,00 | 6,23 | 3,32% | 365.149,00 |
| 17.09.2025 | 6,21 | 6,37 | 5,99 | 6,03 | -3,21% | 406.312,00 |
| 16.09.2025 | 6,18 | 6,33 | 6,06 | 6,23 | 1,47% | 380.251,00 |
| 15.09.2025 | 6,08 | 6,24 | 6,03 | 6,14 | 1,82% | 436.975,00 |
| 12.09.2025 | 6,18 | 6,31 | 6,03 | 6,03 | -3,98% | 411.459,00 |
| 11.09.2025 | 6,28 | 6,39 | 6,25 | 6,28 | 0,16% | 295.101,00 |
| 10.09.2025 | 6,27 | 6,37 | 6,20 | 6,27 | -0,32% | 315.975,00 |
| 09.09.2025 | 6,42 | 6,42 | 6,14 | 6,29 | -2,33% | 293.338,00 |
| 08.09.2025 | 6,25 | 6,46 | 6,07 | 6,44 | 3,87% | 350.257,00 |
| 05.09.2025 | 6,11 | 6,44 | 6,11 | 6,20 | 1,31% | 273.564,00 |
| 04.09.2025 | 5,98 | 6,13 | 5,92 | 6,12 | 1,49% | 276.959,00 |
| 03.09.2025 | 6,20 | 6,26 | 5,99 | 6,03 | -2,74% | 296.123,00 |
| 02.09.2025 | 6,22 | 6,26 | 6,09 | 6,20 | -2,82% | 316.234,00 |
| 29.08.2025 | 6,21 | 6,49 | 6,21 | 6,38 | 3,24% | 374.473,00 |
| 28.08.2025 | 6,19 | 6,31 | 6,10 | 6,18 | -0,96% | 403.503,00 |
| 27.08.2025 | 6,28 | 6,39 | 6,17 | 6,24 | -2,19% | 496.569,00 |
| 26.08.2025 | 6,20 | 6,45 | 6,20 | 6,38 | 1,27% | 647.480,00 |
| 25.08.2025 | 6,45 | 6,45 | 6,26 | 6,30 | -2,63% | 358.988,00 |
| 22.08.2025 | 6,18 | 6,54 | 6,15 | 6,47 | 6,59% | 412.404,00 |
| 21.08.2025 | 6,05 | 6,10 | 5,92 | 6,07 | 0,33% | 264.368,00 |
| 20.08.2025 | 6,15 | 6,24 | 6,04 | 6,05 | -2,58% | 278.444,00 |
| 19.08.2025 | 6,30 | 6,44 | 6,17 | 6,21 | 0,49% | 370.619,00 |
| 18.08.2025 | 6,04 | 6,40 | 6,01 | 6,18 | 2,83% | 539.074,00 |
| 15.08.2025 | 6,24 | 6,26 | 5,91 | 6,01 | -2,44% | 523.788,00 |
| 14.08.2025 | 5,95 | 6,37 | 5,93 | 6,16 | 2,16% | 946.584,00 |
| 13.08.2025 | 5,71 | 6,06 | 5,64 | 6,03 | 8,84% | 511.454,00 |
| 12.08.2025 | 5,11 | 5,60 | 5,07 | 5,54 | 9,70% | 978.681,00 |
| 11.08.2025 | 4,94 | 5,11 | 4,83 | 5,05 | 3,91% | 684.833,00 |
| 08.08.2025 | 5,13 | 5,13 | 4,81 | 4,86 | -2,61% | 304.107,00 |
| 07.08.2025 | 5,18 | 5,22 | 4,70 | 4,99 | -7,93% | 870.478,00 |
| 06.08.2025 | 5,52 | 5,56 | 5,31 | 5,42 | -1,45% | 211.598,00 |
| 05.08.2025 | 5,47 | 5,54 | 5,36 | 5,50 | 1,48% | 188.662,00 |
| 04.08.2025 | 5,23 | 5,48 | 5,20 | 5,42 | 4,23% | 418.517,00 |
| 01.08.2025 | 5,27 | 5,32 | 5,11 | 5,20 | -2,80% | 301.706,00 |
| 31.07.2025 | 5,67 | 5,69 | 5,26 | 5,35 | -6,63% | 553.174,00 |
| 30.07.2025 | 6,02 | 6,02 | 5,69 | 5,73 | -4,82% | 268.712,00 |
| 29.07.2025 | 6,10 | 6,11 | 6,01 | 6,02 | -1,31% | 169.200,00 |
| 28.07.2025 | 6,14 | 6,16 | 6,00 | 6,10 | -0,65% | 272.223,00 |
| 25.07.2025 | 6,08 | 6,18 | 6,03 | 6,14 | 0,99% | 222.847,00 |
| 24.07.2025 | 6,28 | 6,28 | 6,04 | 6,08 | -3,49% | 243.865,00 |
| 23.07.2025 | 6,24 | 6,36 | 6,18 | 6,30 | 1,61% | 213.250,00 |
| 22.07.2025 | 6,05 | 6,29 | 6,05 | 6,20 | 2,48% | 319.956,00 |
| 21.07.2025 | 6,28 | 6,31 | 6,04 | 6,05 | -3,04% | 322.351,00 |
| 18.07.2025 | 6,50 | 6,51 | 6,11 | 6,24 | -3,41% | 331.664,00 |
| 17.07.2025 | 6,37 | 6,52 | 6,31 | 6,46 | 1,73% | 180.337,00 |
| 16.07.2025 | 6,29 | 6,40 | 6,15 | 6,35 | 2,42% | 211.836,00 |
| 15.07.2025 | 6,44 | 6,51 | 6,20 | 6,20 | -3,58% | 199.609,00 |
| 14.07.2025 | 6,42 | 6,46 | 6,30 | 6,43 | -0,62% | 153.131,00 |
| 11.07.2025 | 6,51 | 6,55 | 6,42 | 6,47 | -2,12% | 137.011,00 |
| 10.07.2025 | 6,66 | 6,79 | 6,59 | 6,61 | -0,75% | 182.537,00 |
| 09.07.2025 | 6,50 | 6,73 | 6,43 | 6,66 | 2,78% | 296.978,00 |
| 08.07.2025 | 6,37 | 6,67 | 6,33 | 6,48 | 2,37% | 172.809,00 |
| 07.07.2025 | 6,53 | 6,57 | 6,32 | 6,33 | -3,21% | 222.104,00 |
| 03.07.2025 | 6,63 | 6,64 | 6,52 | 6,54 | -0,61% | 104.124,00 |
| 02.07.2025 | 6,50 | 6,61 | 6,40 | 6,58 | 2,33% | 199.756,00 |
| 01.07.2025 | 6,19 | 6,55 | 6,16 | 6,43 | 3,71% | 269.291,00 |
| 30.06.2025 | 6,32 | 6,32 | 6,08 | 6,20 | -1,12% | 176.883,00 |
| 27.06.2025 | 6,37 | 6,39 | 6,21 | 6,27 | -1,57% | 317.697,00 |
| 26.06.2025 | 6,28 | 6,53 | 6,28 | 6,37 | 1,76% | 333.984,00 |
| 25.06.2025 | 6,24 | 6,33 | 6,18 | 6,26 | -0,48% | 162.887,00 |
| 24.06.2025 | 6,15 | 6,36 | 6,11 | 6,29 | 3,97% | 254.401,00 |
| 23.06.2025 | 5,96 | 6,08 | 5,86 | 6,05 | 0,83% | 279.389,00 |
| 20.06.2025 | 6,10 | 6,14 | 5,99 | 6,00 | -1,48% | 286.377,00 |
| 18.06.2025 | 6,02 | 6,22 | 5,98 | 6,09 | 0,33% | 356.457,00 |
| 17.06.2025 | 6,16 | 6,18 | 6,01 | 6,07 | -2,25% | 260.010,00 |
| 16.06.2025 | 6,39 | 6,45 | 6,20 | 6,21 | -0,32% | 229.501,00 |
| 13.06.2025 | 6,37 | 6,52 | 6,15 | 6,23 | -3,41% | 237.297,00 |
| 12.06.2025 | 6,60 | 6,62 | 6,37 | 6,45 | -4,16% | 329.327,00 |
| 11.06.2025 | 6,91 | 6,96 | 6,70 | 6,73 | -2,75% | 256.988,00 |
| 10.06.2025 | 6,64 | 7,07 | 6,56 | 6,92 | 5,01% | 515.795,00 |
| 09.06.2025 | 6,59 | 6,72 | 6,58 | 6,59 | -0,15% | 216.730,00 |
| 06.06.2025 | 6,61 | 6,69 | 6,55 | 6,60 | 2,01% | 208.159,00 |
| 05.06.2025 | 6,59 | 6,64 | 6,44 | 6,47 | -2,27% | 263.904,00 |
| 04.06.2025 | 6,57 | 6,71 | 6,57 | 6,62 | 0,15% | 200.290,00 |
| 03.06.2025 | 6,25 | 6,66 | 6,13 | 6,61 | 5,93% | 229.267,00 |
| 02.06.2025 | 6,41 | 6,43 | 6,20 | 6,24 | -1,42% | 262.711,00 |
| 30.05.2025 | 6,44 | 6,46 | 6,32 | 6,33 | -2,31% | 227.503,00 |
| 29.05.2025 | 6,52 | 6,57 | 6,36 | 6,48 | 0,47% | 201.562,00 |
| 28.05.2025 | 6,66 | 6,73 | 6,39 | 6,45 | -4,30% | 246.987,00 |
| 27.05.2025 | 6,67 | 6,77 | 6,62 | 6,74 | 2,59% | 153.725,00 |
| 23.05.2025 | 6,64 | 6,65 | 6,51 | 6,57 | -1,79% | 202.547,00 |
| 22.05.2025 | 6,62 | 6,77 | 6,55 | 6,69 | 0,15% | 197.150,00 |
| 21.05.2025 | 6,82 | 6,86 | 6,66 | 6,68 | -3,75% | 192.437,00 |
| 20.05.2025 | 7,03 | 7,03 | 6,87 | 6,94 | -1,56% | 231.399,00 |
| 19.05.2025 | 6,93 | 7,11 | 6,87 | 7,05 | -0,42% | 179.745,00 |
| 16.05.2025 | 6,95 | 7,10 | 6,80 | 7,08 | 1,87% | 224.668,00 |
| 15.05.2025 | 7,06 | 7,11 | 6,89 | 6,95 | -3,07% | 211.060,00 |
| 14.05.2025 | 7,59 | 7,62 | 7,10 | 7,17 | -6,03% | 286.572,00 |
| 13.05.2025 | 7,60 | 7,69 | 7,52 | 7,63 | 1,06% | 154.060,00 |
| 12.05.2025 | 7,61 | 7,90 | 7,54 | 7,55 | 3,71% | 254.807,00 |
| 09.05.2025 | 7,24 | 7,35 | 7,20 | 7,28 | 0,83% | 211.911,00 |