116,200€
-1,36%
Echtzeit-Aktienkurs KRONES AG O.N.
Bid:
Ask:
Aktienkurse zur KRONES AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 118,00 | 118,40 | 115,20 | 116,60 | -1,02% | 3.558,00 |
| 05.09.2024 | 119,20 | 119,20 | 117,20 | 117,80 | -1,17% | 905,00 |
| 04.09.2024 | 119,60 | 119,80 | 118,40 | 119,20 | -1,16% | 3.024,00 |
| 03.09.2024 | 123,00 | 123,60 | 119,80 | 120,60 | -1,47% | 1.394,00 |
| 02.09.2024 | 123,40 | 123,40 | 122,00 | 122,40 | -0,81% | 1.791,00 |
| 30.08.2024 | 121,40 | 124,40 | 121,40 | 123,40 | 1,98% | 1.706,00 |
| 29.08.2024 | 119,80 | 123,80 | 119,80 | 121,00 | 0,67% | 2.367,00 |
| 28.08.2024 | 120,20 | 121,40 | 119,40 | 120,20 | 0,17% | 1.368,00 |
| 27.08.2024 | 119,80 | 120,00 | 119,00 | 120,00 | 0,67% | 1.923,00 |
| 26.08.2024 | 119,80 | 120,00 | 119,00 | 119,20 | -0,67% | 880,00 |
| 23.08.2024 | 120,60 | 120,60 | 119,40 | 120,00 | 0,17% | 672,00 |
| 22.08.2024 | 120,20 | 120,60 | 119,60 | 119,80 | -0,33% | 2.598,00 |
| 21.08.2024 | 117,80 | 120,60 | 117,80 | 120,20 | 2,04% | 661,00 |
| 20.08.2024 | 119,40 | 120,20 | 117,80 | 117,80 | -1,34% | 1.226,00 |
| 19.08.2024 | 122,00 | 122,00 | 118,40 | 119,40 | 0,00% | 2.989,00 |
| 16.08.2024 | 119,80 | 120,20 | 118,80 | 119,40 | 0,17% | 583,00 |
| 15.08.2024 | 119,00 | 119,80 | 117,80 | 119,20 | 1,02% | 1.547,00 |
| 14.08.2024 | 118,40 | 118,80 | 117,60 | 118,00 | -0,17% | 894,00 |
| 13.08.2024 | 118,40 | 118,40 | 116,80 | 118,20 | 0,17% | 497,00 |
| 12.08.2024 | 117,40 | 118,60 | 117,00 | 118,00 | 1,37% | 1.623,00 |
| 09.08.2024 | 118,00 | 119,40 | 116,40 | 116,40 | -1,36% | 2.112,00 |
| 08.08.2024 | 115,80 | 118,00 | 115,80 | 118,00 | 2,43% | 2.441,00 |
| 07.08.2024 | 115,60 | 117,00 | 114,60 | 115,20 | -0,52% | 3.380,00 |
| 06.08.2024 | 115,20 | 116,20 | 113,40 | 115,80 | 1,05% | 4.033,00 |
| 05.08.2024 | 116,00 | 116,00 | 111,20 | 114,60 | -3,21% | 6.262,00 |
| 02.08.2024 | 122,00 | 122,00 | 117,20 | 118,40 | -3,58% | 6.203,00 |
| 01.08.2024 | 126,00 | 127,00 | 121,00 | 122,80 | -2,23% | 2.423,00 |
| 31.07.2024 | 127,20 | 130,60 | 125,00 | 125,60 | -1,10% | 2.758,00 |
| 30.07.2024 | 126,20 | 128,60 | 124,20 | 127,00 | 0,16% | 1.182,00 |
| 29.07.2024 | 127,60 | 129,80 | 126,40 | 126,80 | -0,47% | 4.497,00 |
| 26.07.2024 | 125,60 | 127,80 | 125,20 | 127,40 | 1,76% | 746,00 |
| 25.07.2024 | 125,00 | 126,20 | 123,20 | 125,20 | -0,16% | 2.632,00 |
| 24.07.2024 | 126,00 | 127,40 | 125,40 | 125,40 | -1,10% | 747,00 |
| 23.07.2024 | 126,80 | 127,00 | 126,00 | 126,80 | 0,16% | 525,00 |
| 22.07.2024 | 125,40 | 127,80 | 125,00 | 126,60 | 0,64% | 1.199,00 |
| 19.07.2024 | 125,20 | 126,80 | 124,20 | 125,80 | 0,64% | 1.754,00 |
| 18.07.2024 | 126,60 | 127,00 | 124,80 | 125,00 | -0,95% | 3.597,00 |
| 17.07.2024 | 127,20 | 127,20 | 125,80 | 126,20 | -1,25% | 2.640,00 |
| 16.07.2024 | 128,80 | 128,80 | 125,40 | 127,80 | -1,08% | 870,00 |
| 15.07.2024 | 127,00 | 130,40 | 126,40 | 129,20 | 2,38% | 4.301,00 |
| 12.07.2024 | 125,60 | 126,80 | 124,40 | 126,20 | 0,80% | 1.797,00 |
| 11.07.2024 | 125,60 | 125,60 | 124,20 | 125,20 | -0,32% | 1.247,00 |
| 10.07.2024 | 123,20 | 125,60 | 122,80 | 125,60 | 2,11% | 1.040,00 |
| 09.07.2024 | 123,60 | 125,00 | 123,00 | 123,00 | -0,97% | 3.061,00 |
| 08.07.2024 | 123,80 | 125,20 | 122,20 | 124,20 | 0,00% | 2.015,00 |
| 05.07.2024 | 124,80 | 125,80 | 123,20 | 124,20 | -0,48% | 2.135,00 |
| 04.07.2024 | 122,00 | 124,80 | 120,60 | 124,80 | 2,97% | 5.619,00 |
| 03.07.2024 | 119,60 | 121,20 | 118,40 | 121,20 | 1,68% | 2.269,00 |
| 02.07.2024 | 118,20 | 119,20 | 117,20 | 119,20 | 0,34% | 434,00 |
| 01.07.2024 | 119,20 | 119,20 | 118,20 | 118,80 | 0,68% | 1.437,00 |
| 28.06.2024 | 119,40 | 119,40 | 117,20 | 118,00 | -0,84% | 2.534,00 |
| 27.06.2024 | 119,60 | 119,80 | 118,40 | 119,00 | -0,50% | 874,00 |
| 26.06.2024 | 120,00 | 120,40 | 118,60 | 119,60 | 0,00% | 1.829,00 |
| 25.06.2024 | 121,20 | 121,80 | 119,00 | 119,60 | -1,81% | 933,00 |
| 24.06.2024 | 118,80 | 122,80 | 117,40 | 121,80 | 2,18% | 2.282,00 |
| 21.06.2024 | 119,60 | 120,00 | 118,20 | 119,20 | 0,00% | 936,00 |
| 20.06.2024 | 117,60 | 119,60 | 117,60 | 119,20 | 1,53% | 1.335,00 |
| 19.06.2024 | 118,80 | 119,80 | 117,40 | 117,40 | -2,49% | 1.640,00 |
| 18.06.2024 | 119,40 | 120,60 | 118,40 | 120,40 | 0,67% | 3.189,00 |
| 17.06.2024 | 119,80 | 120,60 | 117,00 | 119,60 | 0,17% | 1.989,00 |
| 14.06.2024 | 122,40 | 122,60 | 118,80 | 119,40 | -2,45% | 5.207,00 |
| 13.06.2024 | 124,60 | 124,60 | 121,60 | 122,40 | -1,45% | 987,00 |
| 12.06.2024 | 125,60 | 125,60 | 123,40 | 124,20 | -0,80% | 2.047,00 |
| 11.06.2024 | 124,40 | 125,20 | 124,20 | 125,20 | 1,13% | 1.412,00 |
| 10.06.2024 | 123,40 | 124,40 | 122,40 | 123,80 | 0,32% | 1.706,00 |
| 07.06.2024 | 123,80 | 124,40 | 123,00 | 123,40 | -0,16% | 585,00 |
| 06.06.2024 | 125,80 | 127,00 | 122,40 | 123,60 | -1,59% | 4.598,00 |
| 05.06.2024 | 125,60 | 126,00 | 124,40 | 125,60 | -1,57% | 2.832,00 |
| 04.06.2024 | 125,60 | 127,80 | 124,40 | 127,60 | 1,27% | 2.017,00 |
| 03.06.2024 | 127,60 | 127,60 | 125,80 | 126,00 | -0,79% | 1.196,00 |
| 31.05.2024 | 125,00 | 127,00 | 124,40 | 127,00 | 1,11% | 2.093,00 |
| 30.05.2024 | 125,40 | 125,80 | 123,80 | 125,60 | -0,16% | 1.401,00 |
| 29.05.2024 | 126,80 | 129,20 | 125,20 | 125,80 | -0,94% | 1.298,00 |
| 28.05.2024 | 128,20 | 129,00 | 127,00 | 127,00 | -1,09% | 1.147,00 |
| 27.05.2024 | 127,20 | 129,20 | 127,20 | 128,40 | -0,16% | 1.039,00 |
| 24.05.2024 | 125,60 | 128,60 | 125,20 | 128,60 | 2,72% | 1.290,00 |
| 23.05.2024 | 125,40 | 127,80 | 124,60 | 125,20 | -0,48% | 4.162,00 |
| 22.05.2024 | 126,40 | 126,60 | 125,60 | 125,80 | -0,32% | 712,00 |
| 21.05.2024 | 127,40 | 127,80 | 125,00 | 126,20 | -1,56% | 4.093,00 |
| 20.05.2024 | 126,80 | 128,20 | 126,20 | 128,20 | 1,26% | 670,00 |
| 17.05.2024 | 126,40 | 126,60 | 125,80 | 126,60 | 0,48% | 2.092,00 |
| 16.05.2024 | 128,00 | 128,20 | 125,80 | 126,00 | -1,56% | 4.162,00 |
| 15.05.2024 | 128,80 | 129,40 | 127,00 | 128,00 | -0,31% | 1.727,00 |
| 14.05.2024 | 129,40 | 130,60 | 127,40 | 128,40 | -0,93% | 2.369,00 |
| 13.05.2024 | 131,60 | 132,40 | 128,80 | 129,60 | -1,22% | 1.547,00 |
| 10.05.2024 | 131,20 | 131,80 | 130,00 | 131,20 | 0,31% | 2.153,00 |
| 09.05.2024 | 132,00 | 132,00 | 130,20 | 130,80 | -0,76% | 1.070,00 |
| 08.05.2024 | 128,60 | 132,60 | 128,40 | 131,80 | 2,97% | 7.819,00 |
| 07.05.2024 | 124,40 | 129,40 | 124,40 | 128,00 | 2,89% | 5.624,00 |
| 06.05.2024 | 124,00 | 124,80 | 123,40 | 124,40 | 0,32% | 694,00 |
| 03.05.2024 | 124,80 | 125,00 | 122,20 | 124,00 | -0,48% | 2.713,00 |
| 02.05.2024 | 123,40 | 124,80 | 123,40 | 124,60 | 1,14% | 1.033,00 |
| 30.04.2024 | 124,60 | 125,40 | 123,20 | 123,20 | -1,60% | 1.925,00 |
| 29.04.2024 | 124,20 | 125,40 | 123,60 | 125,20 | 0,64% | 1.245,00 |
| 26.04.2024 | 122,20 | 124,60 | 122,20 | 124,40 | 1,97% | 487,00 |
| 25.04.2024 | 123,40 | 123,60 | 121,20 | 122,00 | -1,45% | 1.675,00 |
| 24.04.2024 | 124,00 | 124,00 | 123,40 | 123,80 | -0,48% | 624,00 |
| 23.04.2024 | 123,80 | 124,80 | 123,80 | 124,40 | 0,81% | 459,00 |
| 22.04.2024 | 123,20 | 124,00 | 122,40 | 123,40 | 0,82% | 1.724,00 |
| 19.04.2024 | 122,80 | 123,60 | 122,20 | 122,40 | -0,49% | 2.009,00 |