138,800€
-1,42%
Echtzeit-Aktienkurs KRONES AG O.N.
Bid:
Ask:
Aktienkurse zur KRONES AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 141,00 | 141,00 | 138,00 | 138,80 | -1,42% | 731,00 |
| 29.05.2025 | 141,40 | 142,80 | 139,80 | 140,80 | 1,00% | 1.617,00 |
| 28.05.2025 | 139,40 | 140,80 | 138,60 | 139,40 | -2,11% | 1.441,00 |
| 27.05.2025 | 142,20 | 142,40 | 141,40 | 142,40 | 0,00% | 1.729,00 |
| 26.05.2025 | 141,00 | 143,00 | 136,60 | 142,40 | 2,89% | 1.462,00 |
| 23.05.2025 | 140,40 | 141,80 | 136,00 | 138,40 | -1,70% | 2.442,00 |
| 22.05.2025 | 141,80 | 141,80 | 140,20 | 140,80 | -0,56% | 1.555,00 |
| 21.05.2025 | 142,20 | 142,80 | 141,20 | 141,60 | -0,98% | 1.637,00 |
| 20.05.2025 | 144,20 | 144,60 | 142,20 | 143,00 | -1,11% | 2.367,00 |
| 19.05.2025 | 143,40 | 144,60 | 143,00 | 144,60 | 0,70% | 1.141,00 |
| 16.05.2025 | 145,00 | 145,60 | 143,40 | 143,60 | -0,83% | 2.144,00 |
| 15.05.2025 | 144,40 | 145,20 | 142,60 | 144,80 | -0,14% | 3.014,00 |
| 14.05.2025 | 144,40 | 145,40 | 143,00 | 145,00 | 0,28% | 1.909,00 |
| 13.05.2025 | 141,80 | 145,00 | 141,60 | 144,60 | 1,97% | 3.393,00 |
| 12.05.2025 | 139,80 | 144,60 | 138,20 | 141,80 | 2,01% | 6.605,00 |
| 09.05.2025 | 135,00 | 139,80 | 135,00 | 139,00 | 2,96% | 7.591,00 |
| 08.05.2025 | 133,40 | 135,00 | 132,20 | 135,00 | 1,66% | 2.074,00 |
| 07.05.2025 | 132,00 | 132,80 | 130,60 | 132,80 | 0,91% | 1.422,00 |
| 06.05.2025 | 133,00 | 133,40 | 128,80 | 131,60 | -1,50% | 2.492,00 |
| 05.05.2025 | 131,40 | 133,80 | 131,20 | 133,60 | 1,67% | 3.765,00 |
| 02.05.2025 | 127,80 | 132,00 | 127,80 | 131,40 | 2,18% | 2.807,00 |
| 30.04.2025 | 127,60 | 128,80 | 126,80 | 128,60 | 1,42% | 2.510,00 |
| 29.04.2025 | 126,60 | 127,40 | 125,80 | 126,80 | 0,16% | 3.963,00 |
| 28.04.2025 | 125,80 | 127,80 | 125,00 | 126,60 | 0,48% | 2.893,00 |
| 25.04.2025 | 123,20 | 126,60 | 123,20 | 126,00 | 2,77% | 2.838,00 |
| 24.04.2025 | 123,20 | 123,40 | 121,20 | 122,60 | -0,16% | 1.501,00 |
| 23.04.2025 | 120,80 | 124,20 | 120,20 | 122,80 | 2,68% | 3.726,00 |
| 22.04.2025 | 118,60 | 120,40 | 117,20 | 119,60 | 0,84% | 2.030,00 |
| 17.04.2025 | 120,60 | 122,20 | 118,00 | 118,60 | 1,37% | 1.855,00 |
| 16.04.2025 | 120,20 | 120,40 | 117,00 | 117,00 | -3,78% | 1.666,00 |
| 15.04.2025 | 118,60 | 122,20 | 118,40 | 121,60 | 2,36% | 4.196,00 |
| 14.04.2025 | 116,80 | 118,80 | 116,20 | 118,80 | 3,13% | 2.013,00 |
| 11.04.2025 | 115,20 | 116,00 | 110,80 | 115,20 | 0,52% | 1.600,00 |
| 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 |