113,300€
-1,99%
Echtzeit-Aktienkurs Krones AG
Bid:
Ask:
Aktienkurse zur Krones AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.06.2026 | 114,20 | 115,20 | 113,40 | 114,20 | 0,35% | 5.007,00 |
| 24.06.2026 | 114,40 | 114,40 | 112,40 | 113,80 | -0,18% | 3.501,00 |
| 23.06.2026 | 113,00 | 114,60 | 111,60 | 114,00 | -0,52% | 5.184,00 |
| 22.06.2026 | 115,80 | 116,00 | 113,40 | 114,60 | -0,87% | 4.639,00 |
| 19.06.2026 | 117,00 | 117,80 | 115,40 | 115,60 | -1,53% | 3.785,00 |
| 18.06.2026 | 114,80 | 118,00 | 113,40 | 117,40 | 2,44% | 4.669,00 |
| 17.06.2026 | 114,20 | 115,60 | 113,40 | 114,60 | 0,53% | 3.523,00 |
| 16.06.2026 | 112,40 | 114,40 | 112,40 | 114,00 | 0,53% | 4.267,00 |
| 15.06.2026 | 114,80 | 116,40 | 112,40 | 113,40 | 1,07% | 7.393,00 |
| 12.06.2026 | 110,60 | 112,40 | 110,40 | 112,20 | 0,72% | 6.573,00 |
| 11.06.2026 | 110,60 | 111,40 | 108,20 | 111,40 | 1,09% | 9.232,00 |
| 10.06.2026 | 112,40 | 112,40 | 109,40 | 110,20 | -4,01% | 13.446,00 |
| 09.06.2026 | 113,40 | 115,60 | 111,80 | 114,80 | 1,23% | 6.016,00 |
| 08.06.2026 | 113,40 | 113,80 | 112,20 | 113,40 | -0,87% | 6.812,00 |
| 05.06.2026 | 114,80 | 116,20 | 114,00 | 114,40 | -0,35% | 4.573,00 |
| 04.06.2026 | 114,60 | 115,60 | 114,40 | 114,80 | 1,06% | 3.665,00 |
| 03.06.2026 | 116,40 | 116,60 | 113,00 | 113,60 | -2,91% | 7.523,00 |
| 02.06.2026 | 117,40 | 117,80 | 115,80 | 117,00 | 0,34% | 5.006,00 |
| 01.06.2026 | 118,80 | 118,80 | 115,60 | 116,60 | -1,19% | 6.336,00 |
| 29.05.2026 | 119,00 | 119,60 | 118,00 | 118,00 | 0,00% | 5.701,00 |
| 28.05.2026 | 120,00 | 120,20 | 117,60 | 118,00 | -2,48% | 2.423,00 |
| 27.05.2026 | 120,00 | 121,80 | 119,20 | 121,00 | 1,68% | 5.163,00 |
| 26.05.2026 | 118,80 | 120,20 | 118,60 | 119,00 | -0,83% | 3.470,00 |
| 25.05.2026 | 118,80 | 121,40 | 118,40 | 120,00 | 2,39% | 2.681,00 |
| 22.05.2026 | 118,40 | 119,00 | 116,80 | 117,20 | -1,01% | 6.815,00 |
| 21.05.2026 | 118,20 | 118,80 | 117,00 | 118,40 | 0,17% | 2.452,00 |
| 20.05.2026 | 116,80 | 118,40 | 115,80 | 118,20 | 0,51% | 3.797,00 |
| 19.05.2026 | 118,20 | 120,00 | 116,80 | 117,60 | -0,34% | 3.444,00 |
| 18.05.2026 | 116,40 | 118,60 | 115,20 | 118,00 | 1,20% | 3.214,00 |
| 15.05.2026 | 119,00 | 119,20 | 116,20 | 116,60 | -2,35% | 5.132,00 |
| 14.05.2026 | 120,60 | 121,20 | 119,40 | 119,40 | -1,00% | 2.686,00 |
| 13.05.2026 | 122,60 | 123,80 | 119,40 | 120,60 | -1,79% | 3.083,00 |
| 12.05.2026 | 123,00 | 123,60 | 122,00 | 122,80 | -0,65% | 2.030,00 |
| 11.05.2026 | 127,00 | 127,00 | 122,20 | 123,60 | -2,37% | 4.764,00 |
| 08.05.2026 | 127,80 | 130,00 | 125,20 | 126,60 | -0,63% | 4.044,00 |
| 07.05.2026 | 128,20 | 130,60 | 126,80 | 127,40 | -0,62% | 1.868,00 |
| 06.05.2026 | 125,60 | 129,80 | 125,60 | 128,20 | 2,23% | 2.166,00 |
| 05.05.2026 | 123,60 | 125,40 | 123,00 | 125,40 | 2,62% | 2.712,00 |
| 04.05.2026 | 123,00 | 124,80 | 122,20 | 122,20 | -1,45% | 1.952,00 |
| 30.04.2026 | 121,80 | 124,60 | 121,80 | 124,00 | 0,98% | 1.070,00 |
| 29.04.2026 | 122,40 | 123,80 | 122,40 | 122,80 | 0,49% | 3.274,00 |
| 28.04.2026 | 124,00 | 124,40 | 122,00 | 122,20 | -1,61% | 4.758,00 |
| 27.04.2026 | 126,40 | 126,60 | 124,00 | 124,20 | -1,43% | 2.541,00 |
| 24.04.2026 | 127,40 | 127,60 | 125,00 | 126,00 | -0,16% | 2.027,00 |
| 23.04.2026 | 127,20 | 127,60 | 125,80 | 126,20 | -0,94% | 985,00 |
| 22.04.2026 | 129,60 | 130,00 | 127,00 | 127,40 | -0,62% | 1.317,00 |
| 21.04.2026 | 130,40 | 130,80 | 128,20 | 128,20 | -1,08% | 4.461,00 |