116,200€
0,69%
Echtzeit-Aktienkurs Krones AG
Bid:
Ask:
Aktienkurse zur Krones AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.11.2024 | 117,40 | 118,20 | 116,40 | 116,80 | -1,35% | 2.008,00 |
| 14.11.2024 | 116,40 | 118,40 | 116,20 | 118,40 | 2,07% | 2.419,00 |
| 13.11.2024 | 117,80 | 118,00 | 115,40 | 116,00 | -1,53% | 2.271,00 |
| 12.11.2024 | 117,80 | 119,60 | 117,40 | 117,80 | -0,84% | 1.051,00 |
| 11.11.2024 | 120,00 | 120,40 | 118,00 | 118,80 | -0,83% | 3.857,00 |
| 08.11.2024 | 119,00 | 119,80 | 117,40 | 119,80 | 0,34% | 2.293,00 |
| 07.11.2024 | 117,20 | 120,40 | 117,00 | 119,40 | 1,70% | 3.769,00 |
| 06.11.2024 | 118,40 | 119,80 | 117,00 | 117,40 | -1,01% | 3.540,00 |
| 05.11.2024 | 118,00 | 118,80 | 114,20 | 118,60 | 1,02% | 4.262,00 |
| 04.11.2024 | 118,60 | 119,20 | 117,40 | 117,40 | -0,68% | 1.651,00 |
| 01.11.2024 | 118,80 | 120,00 | 118,20 | 118,20 | -0,67% | 697,00 |
| 31.10.2024 | 119,20 | 120,20 | 118,80 | 119,00 | -1,16% | 1.989,00 |
| 30.10.2024 | 121,20 | 121,80 | 119,80 | 120,40 | -0,99% | 4.785,00 |
| 29.10.2024 | 122,80 | 123,00 | 120,60 | 121,60 | -1,46% | 2.323,00 |
| 28.10.2024 | 125,00 | 125,20 | 122,60 | 123,40 | -0,48% | 1.116,00 |
| 25.10.2024 | 124,40 | 125,20 | 123,80 | 124,00 | 0,00% | 348,00 |
| 24.10.2024 | 124,60 | 126,20 | 123,80 | 124,00 | 0,16% | 648,00 |
| 23.10.2024 | 125,40 | 125,40 | 123,80 | 123,80 | -1,75% | 1.925,00 |
| 22.10.2024 | 123,60 | 126,00 | 122,20 | 126,00 | 1,94% | 4.072,00 |
| 21.10.2024 | 125,60 | 125,80 | 123,40 | 123,60 | -1,90% | 1.692,00 |
| 18.10.2024 | 125,80 | 126,40 | 125,40 | 126,00 | 0,32% | 1.043,00 |
| 17.10.2024 | 125,20 | 125,60 | 124,60 | 125,60 | 0,80% | 660,00 |
| 16.10.2024 | 124,60 | 125,20 | 123,40 | 124,60 | -0,16% | 955,00 |
| 15.10.2024 | 125,60 | 126,60 | 123,80 | 124,80 | -1,11% | 1.613,00 |
| 14.10.2024 | 125,60 | 126,20 | 125,00 | 126,20 | 0,64% | 1.600,00 |
| 11.10.2024 | 126,00 | 126,40 | 125,40 | 125,40 | -1,10% | 1.395,00 |
| 10.10.2024 | 128,80 | 129,00 | 126,40 | 126,80 | -1,86% | 1.112,00 |
| 09.10.2024 | 127,20 | 129,40 | 126,00 | 129,20 | 1,73% | 1.790,00 |
| 08.10.2024 | 126,40 | 127,20 | 125,40 | 127,00 | -0,47% | 1.104,00 |
| 07.10.2024 | 129,00 | 129,40 | 126,80 | 127,60 | -0,93% | 1.460,00 |
| 04.10.2024 | 127,40 | 129,20 | 126,20 | 128,80 | 1,74% | 736,00 |
| 03.10.2024 | 128,60 | 128,60 | 126,40 | 126,60 | -2,31% | 774,00 |
| 02.10.2024 | 127,40 | 129,60 | 127,40 | 129,60 | 2,05% | 1.325,00 |
| 01.10.2024 | 129,00 | 129,60 | 126,60 | 127,00 | -1,55% | 2.733,00 |
| 30.09.2024 | 130,00 | 130,20 | 128,20 | 129,00 | -0,77% | 1.418,00 |
| 27.09.2024 | 130,40 | 131,00 | 128,80 | 130,00 | -0,31% | 1.250,00 |
| 26.09.2024 | 130,40 | 131,80 | 128,60 | 130,40 | 0,77% | 7.450,00 |
| 25.09.2024 | 128,80 | 131,00 | 128,20 | 129,40 | -0,31% | 1.548,00 |
| 24.09.2024 | 130,80 | 132,80 | 129,40 | 129,80 | -0,61% | 4.038,00 |
| 23.09.2024 | 130,20 | 130,80 | 129,60 | 130,60 | 1,08% | 2.731,00 |
| 20.09.2024 | 129,60 | 130,20 | 128,00 | 129,20 | 0,00% | 2.454,00 |
| 19.09.2024 | 128,20 | 131,00 | 128,00 | 129,20 | 0,78% | 9.353,00 |
| 18.09.2024 | 125,80 | 128,20 | 125,40 | 128,20 | 2,40% | 3.768,00 |
| 17.09.2024 | 123,80 | 126,80 | 123,80 | 125,20 | 0,64% | 2.638,00 |
| 16.09.2024 | 122,20 | 124,80 | 121,80 | 124,40 | 2,30% | 2.467,00 |
| 13.09.2024 | 121,20 | 122,40 | 121,00 | 121,60 | 0,50% | 957,00 |
| 12.09.2024 | 120,00 | 121,80 | 118,60 | 121,00 | 1,17% | 2.099,00 |
| 11.09.2024 | 120,20 | 120,20 | 118,20 | 119,60 | -0,17% | 1.324,00 |
| 10.09.2024 | 119,40 | 120,20 | 118,20 | 119,80 | 0,67% | 2.445,00 |
| 09.09.2024 | 116,60 | 119,60 | 116,40 | 119,00 | 2,06% | 1.232,00 |
| 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 |