111,000€
-2,46%
Echtzeit-Aktienkurs KRONES AG O.N.
Bid:
Ask:
Aktienkurse zur KRONES AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 113,80 | 113,80 | 111,20 | 111,20 | -2,28% | 1.008,00 |
| 11.11.2026 | 111,80 | 113,80 | 110,60 | 113,80 | 2,52% | 7.893,00 |
| 10.11.2026 | 110,20 | 112,00 | 110,00 | 111,00 | -0,18% | 3.717,00 |
| 09.11.2026 | 111,20 | 112,00 | 110,00 | 111,20 | -0,71% | 3.218,00 |
| 06.11.2026 | 112,60 | 116,40 | 111,20 | 112,00 | -0,53% | 6.525,00 |
| 05.11.2026 | 114,40 | 116,80 | 112,60 | 112,60 | -2,43% | 4.485,00 |
| 04.11.2026 | 113,20 | 115,40 | 113,20 | 115,40 | 2,30% | 3.855,00 |
| 03.11.2026 | 113,20 | 116,00 | 112,80 | 112,80 | -0,53% | 4.402,00 |
| 02.11.2026 | 114,00 | 115,40 | 113,00 | 113,40 | -0,18% | 2.762,00 |
| 30.10.2026 | 114,40 | 114,60 | 112,40 | 113,60 | -0,70% | 2.682,00 |
| 29.10.2026 | 113,40 | 114,40 | 113,00 | 114,40 | 0,70% | 14.265,00 |
| 28.10.2026 | 113,20 | 114,40 | 113,00 | 113,60 | 1,07% | 1.166,00 |
| 27.10.2026 | 112,00 | 113,60 | 110,60 | 112,40 | 0,72% | 5.102,00 |
| 26.10.2026 | 110,60 | 113,00 | 110,20 | 111,60 | 1,09% | 2.798,00 |
| 23.10.2026 | 110,40 | 112,80 | 110,20 | 110,40 | 0,00% | 4.829,00 |
| 22.10.2026 | 114,20 | 114,80 | 105,80 | 110,40 | -4,00% | 8.032,00 |
| 21.10.2026 | 113,20 | 115,60 | 111,80 | 115,00 | 1,77% | 4.411,00 |
| 20.10.2026 | 111,80 | 113,80 | 111,20 | 113,00 | 0,18% | 1.761,00 |
| 19.10.2026 | 112,60 | 113,00 | 110,80 | 112,80 | 1,08% | 2.658,00 |
| 16.10.2026 | 111,80 | 113,60 | 111,00 | 111,60 | 0,54% | 2.096,00 |
| 15.10.2026 | 108,40 | 111,60 | 107,60 | 111,00 | 2,78% | 1.676,00 |
| 14.10.2026 | 106,40 | 109,00 | 106,40 | 108,00 | 1,50% | 1.899,00 |
| 13.10.2026 | 105,60 | 107,00 | 105,00 | 106,40 | 1,72% | 4.431,00 |
| 12.10.2026 | 106,20 | 107,00 | 104,40 | 104,60 | -1,69% | 3.697,00 |
| 09.10.2026 | 105,20 | 107,20 | 105,20 | 106,40 | 1,14% | 1.703,00 |
| 08.10.2026 | 104,00 | 105,20 | 103,20 | 105,20 | -0,38% | 2.486,00 |
| 07.10.2026 | 107,60 | 107,60 | 104,60 | 105,60 | -1,49% | 4.793,00 |
| 06.10.2026 | 105,80 | 108,00 | 105,20 | 107,20 | 1,32% | 2.523,00 |
| 05.10.2026 | 105,20 | 105,80 | 104,00 | 105,80 | 0,19% | 5.022,00 |
| 02.10.2026 | 105,20 | 106,20 | 104,80 | 105,60 | 0,96% | 2.810,00 |
| 01.10.2026 | 106,20 | 106,60 | 103,80 | 104,60 | -1,51% | 6.293,00 |
| 30.09.2026 | 108,60 | 109,40 | 106,20 | 106,20 | -2,03% | 2.628,00 |
| 29.09.2026 | 107,80 | 108,60 | 107,20 | 108,40 | -0,55% | 1.981,00 |
| 28.09.2026 | 106,20 | 109,40 | 106,20 | 109,00 | 2,25% | 4.593,00 |
| 25.09.2026 | 106,00 | 107,00 | 106,00 | 106,60 | -0,19% | 2.589,00 |
| 24.09.2026 | 107,40 | 107,40 | 105,20 | 106,80 | -0,74% | 6.344,00 |
| 23.09.2026 | 112,80 | 112,80 | 107,20 | 107,60 | -3,76% | 9.548,00 |
| 22.09.2026 | 110,20 | 112,20 | 110,20 | 111,80 | 1,08% | 3.003,00 |
| 21.09.2026 | 110,60 | 111,60 | 110,20 | 110,60 | 0,36% | 1.802,00 |
| 18.09.2026 | 111,80 | 112,80 | 109,80 | 110,20 | -1,61% | 2.418,00 |
| 17.09.2026 | 113,60 | 114,20 | 112,00 | 112,00 | -0,36% | 2.229,00 |
| 16.09.2026 | 113,20 | 113,40 | 110,80 | 112,40 | -0,53% | 2.578,00 |
| 15.09.2026 | 111,00 | 113,20 | 109,80 | 113,00 | 1,44% | 3.784,00 |
| 14.09.2026 | 112,80 | 112,80 | 110,80 | 111,40 | -1,42% | 5.375,00 |
| 11.09.2026 | 112,20 | 113,40 | 112,20 | 113,00 | 0,71% | 1.004,00 |
| 10.09.2026 | 114,20 | 114,20 | 112,20 | 112,20 | -1,23% | 4.033,00 |
| 09.09.2026 | 115,60 | 115,80 | 113,00 | 113,60 | -1,73% | 3.441,00 |
| 08.09.2026 | 116,80 | 116,80 | 114,60 | 115,60 | -1,03% | 5.679,00 |
| 07.09.2026 | 117,40 | 117,40 | 116,60 | 116,80 | -0,34% | 2.621,00 |
| 04.09.2026 | 116,80 | 118,40 | 116,20 | 117,20 | 0,69% | 1.593,00 |
| 03.09.2026 | 117,00 | 117,60 | 116,20 | 116,40 | -0,51% | 3.539,00 |
| 02.09.2026 | 118,80 | 118,80 | 116,60 | 117,00 | -1,02% | 3.121,00 |
| 01.09.2026 | 121,40 | 121,40 | 118,20 | 118,20 | -2,64% | 2.219,00 |
| 31.08.2026 | 120,40 | 122,40 | 120,40 | 121,40 | 0,83% | 3.199,00 |
| 28.08.2026 | 119,80 | 122,20 | 119,60 | 120,40 | 1,35% | 7.374,00 |
| 27.08.2026 | 119,60 | 120,00 | 118,80 | 118,80 | -0,67% | 4.995,00 |
| 26.08.2026 | 117,40 | 119,60 | 117,40 | 119,60 | 1,70% | 5.144,00 |
| 25.08.2026 | 117,20 | 119,60 | 116,60 | 117,60 | 0,51% | 3.942,00 |
| 24.08.2026 | 115,80 | 117,00 | 114,80 | 117,00 | 1,39% | 3.480,00 |
| 21.08.2026 | 114,80 | 115,80 | 114,20 | 115,40 | 0,70% | 1.717,00 |
| 20.08.2026 | 114,40 | 114,60 | 113,00 | 114,60 | 0,70% | 839,00 |
| 19.08.2026 | 113,20 | 114,60 | 112,40 | 113,80 | 0,18% | 1.957,00 |
| 18.08.2026 | 113,00 | 114,00 | 112,60 | 113,60 | 0,00% | 4.466,00 |
| 17.08.2026 | 115,40 | 115,80 | 113,00 | 113,60 | -0,87% | 3.720,00 |
| 14.08.2026 | 115,60 | 115,80 | 114,60 | 114,60 | -0,17% | 1.156,00 |
| 13.08.2026 | 115,60 | 116,00 | 114,60 | 114,80 | -0,69% | 3.793,00 |
| 12.08.2026 | 116,40 | 116,60 | 114,80 | 115,60 | -0,34% | 2.972,00 |
| 11.08.2026 | 116,00 | 117,00 | 115,00 | 116,00 | 0,17% | 3.820,00 |
| 10.08.2026 | 116,80 | 116,80 | 115,40 | 115,80 | -1,03% | 6.926,00 |
| 07.08.2026 | 116,20 | 117,00 | 116,00 | 117,00 | 0,86% | 2.620,00 |
| 06.08.2026 | 117,00 | 117,40 | 116,00 | 116,00 | -0,34% | 3.818,00 |
| 05.08.2026 | 116,20 | 117,00 | 115,40 | 116,40 | 1,04% | 3.441,00 |
| 04.08.2026 | 114,60 | 116,20 | 114,40 | 115,20 | 1,05% | 10.509,00 |
| 03.08.2026 | 112,60 | 115,60 | 112,40 | 114,00 | 1,60% | 3.118,00 |
| 31.07.2026 | 116,00 | 117,00 | 111,60 | 112,20 | -2,60% | 6.764,00 |
| 30.07.2026 | 118,00 | 118,00 | 114,60 | 115,20 | -2,04% | 8.370,00 |
| 29.07.2026 | 115,00 | 120,80 | 115,00 | 117,60 | 2,44% | 13.943,00 |
| 28.07.2026 | 113,20 | 114,80 | 112,80 | 114,80 | 0,88% | 4.483,00 |
| 27.07.2026 | 113,40 | 115,00 | 113,20 | 113,80 | 0,89% | 2.306,00 |
| 24.07.2026 | 110,60 | 113,20 | 110,40 | 112,80 | 1,62% | 3.748,00 |
| 23.07.2026 | 111,80 | 112,00 | 110,20 | 111,00 | -0,72% | 2.743,00 |
| 22.07.2026 | 110,80 | 112,00 | 109,80 | 111,80 | 0,90% | 2.445,00 |
| 21.07.2026 | 109,60 | 110,80 | 108,40 | 110,80 | 1,09% | 3.316,00 |
| 20.07.2026 | 110,80 | 111,00 | 109,40 | 109,60 | -1,26% | 3.743,00 |
| 17.07.2026 | 112,00 | 112,00 | 109,40 | 111,00 | -0,72% | 5.173,00 |
| 16.07.2026 | 108,60 | 112,00 | 108,60 | 111,80 | 3,33% | 3.353,00 |
| 15.07.2026 | 108,20 | 109,20 | 106,60 | 108,20 | 0,00% | 3.132,00 |
| 14.07.2026 | 107,00 | 108,20 | 106,40 | 108,20 | 0,37% | 2.538,00 |
| 13.07.2026 | 107,80 | 108,40 | 106,80 | 107,80 | 0,19% | 4.994,00 |
| 10.07.2026 | 108,20 | 108,40 | 107,20 | 107,60 | -0,19% | 3.191,00 |
| 09.07.2026 | 108,20 | 110,00 | 106,80 | 107,80 | 0,19% | 6.215,00 |
| 08.07.2026 | 111,40 | 111,40 | 106,80 | 107,60 | -3,93% | 14.250,00 |
| 07.07.2026 | 113,80 | 114,00 | 111,20 | 112,00 | -1,93% | 5.897,00 |
| 06.07.2026 | 113,40 | 115,00 | 113,00 | 114,20 | 0,71% | 3.486,00 |
| 03.07.2026 | 114,20 | 114,40 | 112,80 | 113,40 | -1,05% | 2.070,00 |
| 02.07.2026 | 113,80 | 114,80 | 112,80 | 114,60 | 1,24% | 1.588,00 |
| 01.07.2026 | 111,20 | 113,60 | 111,20 | 113,20 | 0,53% | 3.136,00 |
| 30.06.2026 | 111,60 | 112,60 | 111,00 | 112,60 | 1,44% | 4.595,00 |
| 29.06.2026 | 112,80 | 113,20 | 110,60 | 111,00 | -1,07% | 2.311,00 |
| 26.06.2026 | 114,00 | 114,00 | 111,40 | 112,20 | -1,75% | 2.817,00 |