129,800€
0,62%
Echtzeit-Aktienkurs Krones AG
Bid:
Ask:
Aktienkurse zur Krones AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 129,60 | 130,20 | 129,20 | 129,40 | 0,31% | 2.870,00 |
| 14.08.2025 | 128,80 | 129,60 | 128,40 | 129,00 | 0,16% | 1.177,00 |
| 13.08.2025 | 128,80 | 130,00 | 128,20 | 128,80 | -0,46% | 1.061,00 |
| 12.08.2025 | 129,20 | 129,60 | 128,40 | 129,40 | 0,15% | 2.354,00 |
| 11.08.2025 | 130,60 | 131,00 | 128,60 | 129,20 | -1,52% | 1.442,00 |
| 08.08.2025 | 129,80 | 131,20 | 128,80 | 131,20 | 0,46% | 1.312,00 |
| 07.08.2025 | 129,00 | 131,40 | 128,40 | 130,60 | 1,56% | 2.975,00 |
| 06.08.2025 | 133,40 | 134,00 | 128,20 | 128,60 | -3,45% | 5.184,00 |
| 05.08.2025 | 130,40 | 134,60 | 130,40 | 133,20 | 4,39% | 14.594,00 |
| 04.08.2025 | 126,80 | 128,00 | 126,60 | 127,60 | 0,63% | 4.605,00 |
| 01.08.2025 | 129,00 | 129,00 | 125,40 | 126,80 | -2,46% | 6.592,00 |
| 31.07.2025 | 130,60 | 131,40 | 127,80 | 130,00 | -0,15% | 7.125,00 |
| 30.07.2025 | 137,00 | 139,20 | 128,60 | 130,20 | -7,00% | 19.785,00 |
| 29.07.2025 | 138,00 | 140,20 | 138,00 | 140,00 | 1,60% | 3.406,00 |
| 28.07.2025 | 142,20 | 142,80 | 137,00 | 137,80 | -1,57% | 2.396,00 |
| 25.07.2025 | 140,20 | 140,20 | 137,80 | 140,00 | 0,43% | 638,00 |
| 24.07.2025 | 141,00 | 141,00 | 139,40 | 139,40 | -0,85% | 724,00 |
| 23.07.2025 | 138,00 | 140,80 | 137,60 | 140,60 | 2,78% | 1.716,00 |
| 22.07.2025 | 138,00 | 138,20 | 135,80 | 136,80 | -0,73% | 966,00 |
| 21.07.2025 | 138,40 | 140,60 | 137,20 | 137,80 | -0,58% | 2.232,00 |
| 18.07.2025 | 139,60 | 139,80 | 138,00 | 138,60 | -0,43% | 1.162,00 |
| 17.07.2025 | 139,60 | 140,20 | 138,00 | 139,20 | -0,29% | 3.644,00 |
| 16.07.2025 | 139,40 | 139,60 | 136,80 | 139,60 | -0,14% | 1.660,00 |
| 15.07.2025 | 139,80 | 141,20 | 138,60 | 139,80 | -0,71% | 1.324,00 |
| 14.07.2025 | 141,20 | 141,20 | 139,40 | 140,80 | -0,85% | 1.378,00 |
| 11.07.2025 | 143,20 | 143,40 | 141,40 | 142,00 | -0,98% | 1.286,00 |
| 10.07.2025 | 142,60 | 144,20 | 141,80 | 143,40 | 0,42% | 1.418,00 |
| 09.07.2025 | 139,00 | 143,00 | 138,20 | 142,80 | 2,88% | 4.686,00 |
| 08.07.2025 | 138,40 | 139,00 | 137,20 | 138,80 | 0,58% | 890,00 |
| 07.07.2025 | 140,40 | 141,00 | 132,80 | 138,00 | -1,85% | 5.230,00 |
| 04.07.2025 | 141,20 | 141,20 | 139,60 | 140,60 | -0,42% | 1.038,00 |
| 03.07.2025 | 139,80 | 143,40 | 139,80 | 141,20 | 2,62% | 2.403,00 |
| 02.07.2025 | 139,40 | 139,40 | 137,40 | 137,60 | -1,29% | 2.321,00 |
| 01.07.2025 | 140,60 | 140,60 | 138,40 | 139,40 | -0,71% | 1.319,00 |
| 30.06.2025 | 140,00 | 142,00 | 139,80 | 140,40 | 0,72% | 983,00 |
| 27.06.2025 | 140,00 | 140,40 | 138,40 | 139,40 | 0,00% | 1.303,00 |
| 26.06.2025 | 137,60 | 139,40 | 137,40 | 139,40 | 2,05% | 1.686,00 |
| 25.06.2025 | 139,20 | 139,20 | 136,60 | 136,60 | -1,16% | 1.075,00 |
| 24.06.2025 | 136,00 | 138,80 | 136,00 | 138,20 | 2,98% | 1.077,00 |
| 23.06.2025 | 133,40 | 135,00 | 133,00 | 134,20 | -0,15% | 1.422,00 |
| 20.06.2025 | 134,60 | 135,80 | 133,60 | 134,40 | 0,60% | 647,00 |
| 19.06.2025 | 136,20 | 136,20 | 132,20 | 133,60 | -2,48% | 2.597,00 |
| 18.06.2025 | 138,40 | 138,40 | 136,00 | 137,00 | -0,72% | 1.286,00 |
| 17.06.2025 | 139,40 | 139,60 | 137,40 | 138,00 | -1,00% | 1.292,00 |
| 16.06.2025 | 138,40 | 140,60 | 138,20 | 139,40 | 0,87% | 452,00 |
| 13.06.2025 | 139,40 | 140,20 | 137,80 | 138,20 | -1,43% | 1.686,00 |
| 12.06.2025 | 140,20 | 141,60 | 140,00 | 140,20 | -0,71% | 1.121,00 |
| 11.06.2025 | 139,60 | 142,40 | 139,40 | 141,20 | 1,00% | 1.776,00 |
| 10.06.2025 | 142,80 | 142,80 | 139,00 | 139,80 | -1,83% | 1.495,00 |
| 09.06.2025 | 142,60 | 143,20 | 142,20 | 142,40 | 0,14% | 403,00 |
| 06.06.2025 | 142,20 | 143,20 | 142,20 | 142,20 | 0,00% | 864,00 |
| 05.06.2025 | 142,80 | 144,60 | 142,00 | 142,20 | -0,42% | 3.308,00 |
| 04.06.2025 | 140,20 | 143,40 | 140,20 | 142,80 | 1,71% | 2.521,00 |
| 03.06.2025 | 139,20 | 141,00 | 137,80 | 140,40 | 0,43% | 1.972,00 |
| 02.06.2025 | 138,60 | 139,80 | 137,00 | 139,80 | 0,72% | 805,00 |
| 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 |