114,600€
Echtzeit-Aktienkurs Krones AG
Bid:
Ask:
Aktienkurse zur Krones AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 114,70 | 115,60 | 110,80 | 114,80 | 0,17% | 1.535,00 |
| 10.04.2025 | 119,80 | 120,00 | 111,20 | 114,60 | -4,18% | 5.564,00 |
| 09.04.2025 | 108,20 | 119,80 | 105,80 | 119,60 | 10,13% | 5.256,00 |
| 08.04.2025 | 109,80 | 111,20 | 108,00 | 108,60 | -0,91% | 11.731,00 |
| 07.04.2025 | 108,00 | 111,60 | 100,60 | 109,60 | -0,36% | 15.589,00 |
| 04.04.2025 | 121,40 | 121,80 | 107,00 | 110,00 | -9,39% | 16.111,00 |
| 03.04.2025 | 122,20 | 123,60 | 119,00 | 121,40 | -2,57% | 6.788,00 |
| 02.04.2025 | 125,80 | 126,60 | 123,80 | 124,60 | -0,64% | 3.277,00 |
| 01.04.2025 | 126,00 | 127,00 | 125,00 | 125,40 | 0,00% | 2.628,00 |
| 31.03.2025 | 128,40 | 128,40 | 124,20 | 125,40 | -2,94% | 6.956,00 |
| 28.03.2025 | 132,00 | 132,00 | 127,40 | 129,20 | -2,42% | 2.130,00 |
| 27.03.2025 | 132,60 | 133,00 | 129,60 | 132,40 | -0,75% | 3.225,00 |
| 26.03.2025 | 134,20 | 135,60 | 132,60 | 133,40 | -0,15% | 1.443,00 |
| 25.03.2025 | 134,80 | 136,00 | 133,60 | 133,60 | -0,74% | 1.275,00 |
| 24.03.2025 | 134,60 | 135,40 | 134,40 | 134,60 | 0,45% | 1.272,00 |
| 21.03.2025 | 134,60 | 134,60 | 132,40 | 134,00 | -0,89% | 871,00 |
| 20.03.2025 | 136,80 | 138,20 | 132,40 | 135,20 | -1,46% | 2.415,00 |
| 19.03.2025 | 137,60 | 137,80 | 136,00 | 137,20 | -0,87% | 970,00 |
| 18.03.2025 | 138,60 | 138,60 | 136,20 | 138,40 | 0,29% | 1.967,00 |
| 17.03.2025 | 134,20 | 138,00 | 133,60 | 138,00 | 3,29% | 1.860,00 |
| 14.03.2025 | 130,40 | 134,80 | 130,40 | 133,60 | 3,09% | 1.775,00 |
| 13.03.2025 | 132,60 | 132,80 | 129,20 | 129,60 | -1,97% | 1.624,00 |
| 12.03.2025 | 131,60 | 133,40 | 131,60 | 132,20 | 0,30% | 3.016,00 |
| 11.03.2025 | 132,60 | 132,60 | 130,00 | 131,80 | 0,00% | 6.161,00 |
| 10.03.2025 | 134,80 | 135,00 | 129,40 | 131,80 | -2,37% | 4.668,00 |
| 07.03.2025 | 136,40 | 136,60 | 133,40 | 135,00 | -1,03% | 2.634,00 |
| 06.03.2025 | 137,80 | 140,00 | 136,20 | 136,40 | -1,16% | 5.029,00 |
| 05.03.2025 | 130,60 | 138,60 | 130,00 | 138,00 | 6,15% | 8.768,00 |
| 04.03.2025 | 133,20 | 133,20 | 128,60 | 130,00 | -2,11% | 3.342,00 |
| 03.03.2025 | 131,80 | 134,80 | 130,80 | 132,80 | 2,00% | 3.313,00 |
| 28.02.2025 | 130,60 | 131,80 | 129,20 | 130,20 | -1,06% | 1.987,00 |
| 27.02.2025 | 131,60 | 132,60 | 130,60 | 131,60 | 0,15% | 3.109,00 |
| 26.02.2025 | 129,80 | 132,60 | 129,80 | 131,40 | 1,23% | 4.734,00 |
| 25.02.2025 | 129,20 | 130,20 | 128,00 | 129,80 | 0,31% | 3.250,00 |
| 24.02.2025 | 126,40 | 129,40 | 125,80 | 129,40 | 3,19% | 3.926,00 |
| 21.02.2025 | 124,00 | 127,60 | 123,80 | 125,40 | 1,29% | 7.832,00 |
| 20.02.2025 | 130,00 | 131,00 | 122,60 | 123,80 | -6,78% | 18.007,00 |
| 19.02.2025 | 135,80 | 136,40 | 132,00 | 132,80 | -2,21% | 2.406,00 |
| 18.02.2025 | 134,60 | 136,60 | 134,20 | 135,80 | 0,74% | 5.149,00 |
| 17.02.2025 | 133,60 | 135,00 | 133,20 | 134,80 | 0,75% | 3.315,00 |
| 14.02.2025 | 132,60 | 135,00 | 132,60 | 133,80 | 0,75% | 5.417,00 |
| 13.02.2025 | 130,20 | 133,40 | 129,80 | 132,80 | 2,31% | 5.660,00 |
| 12.02.2025 | 128,80 | 131,00 | 128,80 | 129,80 | 0,62% | 1.318,00 |
| 11.02.2025 | 129,60 | 130,40 | 128,60 | 129,00 | -1,07% | 1.901,00 |
| 10.02.2025 | 127,40 | 130,40 | 127,40 | 130,40 | 1,87% | 1.884,00 |
| 07.02.2025 | 129,00 | 129,00 | 127,00 | 128,00 | -0,93% | 1.865,00 |
| 06.02.2025 | 126,40 | 129,20 | 126,40 | 129,20 | 2,05% | 2.003,00 |
| 05.02.2025 | 126,20 | 126,60 | 124,60 | 126,60 | -0,47% | 1.431,00 |
| 04.02.2025 | 127,80 | 127,80 | 126,00 | 127,20 | -0,47% | 2.469,00 |
| 03.02.2025 | 128,80 | 129,40 | 125,80 | 127,80 | -2,29% | 3.489,00 |
| 31.01.2025 | 130,80 | 132,20 | 130,80 | 130,80 | 0,00% | 2.331,00 |
| 30.01.2025 | 130,20 | 132,20 | 130,20 | 130,80 | 0,46% | 3.413,00 |
| 29.01.2025 | 131,20 | 132,20 | 130,00 | 130,20 | -0,61% | 2.414,00 |
| 28.01.2025 | 130,20 | 131,20 | 129,80 | 131,00 | 0,77% | 2.775,00 |
| 27.01.2025 | 128,80 | 130,20 | 127,20 | 130,00 | 0,15% | 1.881,00 |
| 24.01.2025 | 128,80 | 130,80 | 128,60 | 129,80 | 0,62% | 3.081,00 |
| 23.01.2025 | 129,60 | 130,00 | 127,60 | 129,00 | 0,00% | 3.397,00 |
| 22.01.2025 | 127,80 | 129,80 | 127,80 | 129,00 | 0,78% | 2.282,00 |
| 21.01.2025 | 125,00 | 128,00 | 124,80 | 128,00 | 1,43% | 1.694,00 |
| 20.01.2025 | 125,60 | 126,20 | 125,20 | 126,20 | 0,32% | 1.221,00 |
| 17.01.2025 | 124,00 | 126,20 | 124,00 | 125,80 | 1,78% | 2.137,00 |
| 16.01.2025 | 122,00 | 124,40 | 122,00 | 123,60 | 0,65% | 1.928,00 |
| 15.01.2025 | 121,00 | 122,80 | 120,40 | 122,80 | 1,82% | 414,00 |
| 14.01.2025 | 121,20 | 121,80 | 120,40 | 120,60 | 0,00% | 850,00 |
| 13.01.2025 | 122,20 | 122,20 | 120,00 | 120,60 | -0,99% | 2.517,00 |
| 10.01.2025 | 123,40 | 123,80 | 121,80 | 121,80 | -0,81% | 1.142,00 |
| 09.01.2025 | 122,40 | 123,60 | 121,40 | 122,80 | 0,49% | 2.075,00 |
| 08.01.2025 | 122,20 | 122,40 | 121,40 | 122,20 | -0,16% | 492,00 |
| 07.01.2025 | 120,80 | 122,60 | 120,80 | 122,40 | 0,99% | 729,00 |
| 06.01.2025 | 121,20 | 122,00 | 120,20 | 121,20 | 0,33% | 525,00 |
| 03.01.2025 | 120,80 | 121,40 | 119,80 | 120,80 | 0,00% | 1.382,00 |
| 02.01.2025 | 120,20 | 121,40 | 120,20 | 120,80 | 1,51% | 910,00 |
| 30.12.2024 | 119,60 | 119,60 | 118,80 | 119,00 | -0,83% | 482,00 |
| 27.12.2024 | 120,20 | 120,80 | 119,40 | 120,00 | -0,33% | 946,00 |
| 23.12.2024 | 118,80 | 120,40 | 117,20 | 120,40 | 1,35% | 884,00 |
| 20.12.2024 | 117,60 | 118,80 | 116,40 | 118,80 | 0,17% | 1.741,00 |
| 19.12.2024 | 118,00 | 120,60 | 118,00 | 118,60 | 0,51% | 1.517,00 |
| 18.12.2024 | 120,00 | 120,60 | 118,00 | 118,00 | -1,67% | 2.190,00 |
| 17.12.2024 | 120,60 | 121,00 | 119,60 | 120,00 | -1,15% | 1.649,00 |
| 16.12.2024 | 118,60 | 121,40 | 118,40 | 121,40 | 0,33% | 2.597,00 |
| 13.12.2024 | 119,60 | 121,00 | 119,00 | 121,00 | 1,34% | 2.338,00 |
| 12.12.2024 | 123,00 | 123,00 | 118,00 | 119,40 | -3,71% | 6.364,00 |
| 11.12.2024 | 121,20 | 124,20 | 121,20 | 124,00 | 1,64% | 5.427,00 |
| 10.12.2024 | 120,80 | 122,20 | 120,20 | 122,00 | 0,49% | 1.585,00 |
| 09.12.2024 | 120,40 | 122,00 | 120,40 | 121,40 | 0,66% | 4.069,00 |
| 06.12.2024 | 122,40 | 122,60 | 119,00 | 120,60 | -1,15% | 3.814,00 |
| 05.12.2024 | 121,00 | 122,80 | 120,00 | 122,00 | 1,33% | 2.258,00 |
| 04.12.2024 | 120,40 | 121,80 | 119,80 | 120,40 | 0,67% | 2.530,00 |
| 03.12.2024 | 118,00 | 120,40 | 118,00 | 119,60 | 0,34% | 2.933,00 |
| 02.12.2024 | 117,60 | 119,60 | 117,60 | 119,20 | 0,51% | 1.608,00 |
| 29.11.2024 | 117,60 | 118,60 | 117,60 | 118,60 | 0,34% | 700,00 |
| 28.11.2024 | 117,80 | 118,40 | 117,60 | 118,20 | 0,85% | 779,00 |
| 27.11.2024 | 116,20 | 117,80 | 115,80 | 117,20 | 0,34% | 1.985,00 |
| 26.11.2024 | 116,00 | 117,00 | 115,20 | 116,80 | 0,00% | 1.466,00 |
| 25.11.2024 | 116,80 | 117,00 | 115,80 | 116,80 | 0,17% | 2.150,00 |
| 22.11.2024 | 115,00 | 117,00 | 115,00 | 116,60 | 1,04% | 2.149,00 |
| 21.11.2024 | 113,20 | 115,80 | 112,40 | 115,40 | 1,41% | 1.736,00 |
| 20.11.2024 | 115,40 | 115,60 | 112,60 | 113,80 | -0,35% | 4.456,00 |
| 19.11.2024 | 115,60 | 115,60 | 112,40 | 114,20 | -1,04% | 5.238,00 |
| 18.11.2024 | 117,40 | 118,00 | 114,40 | 115,40 | -1,20% | 2.617,00 |