132,000€
2,33%
Echtzeit-Aktienkurs Krones AG
Bid:
Ask:
Aktienkurse zur Krones AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2025 | 129,00 | 130,60 | 128,60 | 129,00 | 0,31% | 17.873,00 |
| 02.12.2025 | 130,20 | 130,40 | 128,00 | 128,60 | -0,77% | 12.900,00 |
| 01.12.2025 | 130,20 | 130,40 | 128,20 | 129,60 | -0,77% | 16.627,00 |
| 28.11.2025 | 130,20 | 131,20 | 129,80 | 130,60 | 0,77% | 12.666,00 |
| 27.11.2025 | 129,00 | 130,40 | 128,60 | 129,60 | 0,62% | 11.085,00 |
| 26.11.2025 | 130,20 | 130,80 | 128,80 | 128,80 | -0,62% | 20.015,00 |
| 25.11.2025 | 127,00 | 129,60 | 126,20 | 129,60 | 1,89% | 28.949,00 |
| 24.11.2025 | 127,00 | 128,40 | 126,00 | 127,20 | 0,95% | 45.353,00 |
| 21.11.2025 | 125,60 | 126,00 | 123,20 | 126,00 | 0,64% | 34.437,00 |
| 20.11.2025 | 125,60 | 126,40 | 124,00 | 125,20 | 0,64% | 27.774,00 |
| 19.11.2025 | 123,00 | 125,40 | 123,00 | 124,40 | 0,32% | 19.421,00 |
| 18.11.2025 | 124,60 | 125,80 | 123,20 | 124,00 | -1,74% | 35.123,00 |
| 17.11.2025 | 126,20 | 126,80 | 125,60 | 126,20 | 0,16% | 19.452,00 |
| 14.11.2025 | 126,80 | 126,80 | 123,80 | 126,00 | -1,41% | 29.390,00 |
| 13.11.2025 | 129,60 | 130,00 | 127,40 | 127,80 | -0,62% | 20.821,00 |
| 12.11.2025 | 129,40 | 130,40 | 128,40 | 128,60 | 0,16% | 24.494,00 |
| 11.11.2025 | 129,80 | 129,80 | 126,40 | 128,40 | -1,53% | 23.469,00 |
| 10.11.2025 | 126,40 | 131,00 | 126,20 | 130,40 | 3,99% | 38.365,00 |
| 07.11.2025 | 128,00 | 132,40 | 123,00 | 125,40 | 4,85% | 87.768,00 |
| 06.11.2025 | 121,80 | 122,80 | 119,60 | 119,60 | -1,81% | 35.661,00 |
| 05.11.2025 | 120,60 | 122,40 | 120,60 | 121,80 | 0,83% | 17.954,00 |
| 04.11.2025 | 122,20 | 122,20 | 120,60 | 120,80 | -2,11% | 35.944,00 |
| 03.11.2025 | 126,00 | 126,60 | 123,40 | 123,40 | -1,91% | 23.028,00 |
| 31.10.2025 | 126,00 | 127,00 | 125,80 | 125,80 | 0,32% | 17.966,00 |
| 30.10.2025 | 126,20 | 126,60 | 125,20 | 125,40 | -0,48% | 20.047,00 |
| 29.10.2025 | 125,40 | 127,80 | 125,40 | 126,00 | -1,25% | 17.246,00 |
| 28.10.2025 | 127,40 | 128,20 | 126,80 | 127,60 | -0,16% | 40.300,00 |
| 27.10.2025 | 129,40 | 129,60 | 127,80 | 127,80 | -0,62% | 34.351,00 |
| 24.10.2025 | 128,20 | 128,80 | 127,00 | 128,60 | 0,63% | 26.383,00 |
| 23.10.2025 | 127,00 | 127,80 | 126,20 | 127,80 | 0,95% | 38.842,00 |
| 22.10.2025 | 125,80 | 127,40 | 124,60 | 126,60 | 0,80% | 48.604,00 |
| 21.10.2025 | 126,00 | 126,40 | 124,20 | 125,60 | 0,00% | 21.592,00 |
| 20.10.2025 | 123,60 | 125,60 | 122,40 | 125,60 | 2,95% | 45.437,00 |
| 17.10.2025 | 122,60 | 123,20 | 121,20 | 122,00 | -1,77% | 22.341,00 |
| 16.10.2025 | 123,60 | 124,20 | 122,40 | 124,20 | 0,49% | 20.933,00 |
| 15.10.2025 | 125,00 | 125,40 | 123,60 | 123,60 | -0,80% | 18.728,00 |
| 14.10.2025 | 127,00 | 128,20 | 124,40 | 124,60 | -2,81% | 39.965,00 |
| 13.10.2025 | 127,20 | 128,60 | 127,20 | 128,20 | 1,10% | 12.196,00 |
| 10.10.2025 | 129,80 | 130,80 | 126,80 | 126,80 | -2,16% | 26.320,00 |
| 09.10.2025 | 128,20 | 130,00 | 128,00 | 129,60 | 1,41% | 21.264,00 |
| 08.10.2025 | 127,80 | 128,60 | 127,40 | 127,80 | -0,16% | 19.727,00 |
| 07.10.2025 | 127,40 | 129,40 | 127,40 | 128,00 | 0,63% | 25.701,00 |
| 06.10.2025 | 130,00 | 130,80 | 127,00 | 127,20 | -1,09% | 32.568,00 |
| 03.10.2025 | 128,00 | 129,00 | 127,60 | 128,60 | 0,78% | 23.751,00 |
| 02.10.2025 | 125,40 | 127,80 | 125,40 | 127,60 | 1,92% | 28.483,00 |
| 01.10.2025 | 124,00 | 125,20 | 123,60 | 125,20 | 0,97% | 20.007,00 |
| 30.09.2025 | 121,80 | 124,20 | 121,60 | 124,00 | 1,31% | 19.351,00 |
| 29.09.2025 | 123,00 | 124,00 | 121,80 | 122,40 | 0,00% | 23.677,00 |
| 26.09.2025 | 122,60 | 124,00 | 122,20 | 122,40 | 0,33% | 26.593,00 |
| 25.09.2025 | 123,00 | 123,80 | 122,00 | 122,00 | -1,13% | 37.097,00 |
| 24.09.2025 | 123,80 | 124,60 | 123,00 | 123,40 | -0,48% | 25.333,00 |
| 23.09.2025 | 121,80 | 124,00 | 121,80 | 124,00 | 2,31% | 23.494,00 |
| 22.09.2025 | 120,60 | 122,40 | 120,20 | 121,20 | -0,16% | 22.611,00 |
| 19.09.2025 | 121,60 | 122,20 | 120,80 | 121,40 | -0,16% | 87.067,00 |
| 18.09.2025 | 122,60 | 123,80 | 118,60 | 121,60 | -4,10% | 111.469,00 |
| 17.09.2025 | 133,40 | 134,20 | 126,20 | 126,80 | -4,95% | 56.614,00 |
| 16.09.2025 | 135,00 | 135,60 | 133,20 | 133,40 | -1,19% | 19.491,00 |
| 15.09.2025 | 134,80 | 136,40 | 134,40 | 135,00 | 0,30% | 17.287,00 |
| 12.09.2025 | 133,00 | 135,40 | 132,40 | 134,60 | 1,97% | 27.358,00 |
| 11.09.2025 | 130,20 | 133,20 | 130,20 | 132,00 | 1,23% | 32.107,00 |
| 10.09.2025 | 130,60 | 131,20 | 130,00 | 130,40 | 0,46% | 12.712,00 |
| 09.09.2025 | 130,60 | 130,80 | 128,80 | 129,80 | -0,31% | 14.139,00 |
| 08.09.2025 | 129,60 | 130,60 | 129,20 | 130,20 | 1,09% | 10.253,00 |
| 05.09.2025 | 127,20 | 129,20 | 126,40 | 128,80 | 1,74% | 40.964,00 |
| 04.09.2025 | 129,20 | 129,60 | 126,60 | 126,60 | -1,86% | 16.790,00 |
| 03.09.2025 | 128,80 | 130,00 | 127,80 | 129,00 | 1,10% | 20.138,00 |
| 02.09.2025 | 131,40 | 131,60 | 127,60 | 127,60 | -2,74% | 17.385,00 |
| 01.09.2025 | 132,20 | 132,40 | 130,40 | 131,20 | -0,15% | 20.368,00 |
| 29.08.2025 | 133,40 | 135,20 | 131,40 | 131,40 | -1,79% | 17.886,00 |
| 28.08.2025 | 134,80 | 136,20 | 133,80 | 133,80 | -0,30% | 27.451,00 |
| 27.08.2025 | 132,60 | 135,40 | 132,60 | 134,20 | 0,45% | 37.764,00 |
| 26.08.2025 | 134,60 | 135,40 | 132,60 | 133,60 | 0,60% | 40.255,00 |
| 25.08.2025 | 131,80 | 133,20 | 131,80 | 132,80 | 0,45% | 21.677,00 |
| 22.08.2025 | 129,80 | 132,60 | 129,80 | 132,20 | 1,85% | 18.000,00 |
| 21.08.2025 | 130,00 | 130,40 | 129,20 | 129,80 | -0,15% | 10.358,00 |
| 20.08.2025 | 130,40 | 131,60 | 129,80 | 130,00 | -0,91% | 20.178,00 |
| 19.08.2025 | 129,60 | 131,60 | 129,60 | 131,20 | 1,55% | 17.350,00 |
| 18.08.2025 | 130,20 | 130,20 | 128,20 | 129,20 | -0,46% | 6.931,00 |
| 15.08.2025 | 130,40 | 130,40 | 129,20 | 129,80 | 0,46% | 16.592,00 |
| 14.08.2025 | 128,20 | 129,60 | 128,00 | 129,20 | 0,78% | 12.510,00 |
| 13.08.2025 | 129,00 | 130,00 | 128,20 | 128,20 | -0,47% | 16.634,00 |
| 12.08.2025 | 128,80 | 129,60 | 128,20 | 128,80 | 0,16% | 29.857,00 |
| 11.08.2025 | 130,60 | 130,80 | 128,60 | 128,60 | -1,38% | 9.882,00 |
| 08.08.2025 | 129,60 | 131,00 | 129,60 | 130,40 | 0,77% | 14.594,00 |
| 07.08.2025 | 128,20 | 131,80 | 127,80 | 129,40 | 1,09% | 20.443,00 |
| 06.08.2025 | 132,80 | 134,20 | 128,00 | 128,00 | -3,18% | 43.789,00 |
| 05.08.2025 | 131,40 | 134,60 | 131,00 | 132,20 | 4,26% | 50.377,00 |
| 04.08.2025 | 126,40 | 128,20 | 126,40 | 126,80 | 0,79% | 21.494,00 |
| 01.08.2025 | 128,20 | 128,60 | 125,80 | 125,80 | -3,23% | 39.127,00 |
| 31.07.2025 | 130,00 | 130,40 | 128,00 | 130,00 | 0,00% | 51.690,00 |
| 30.07.2025 | 138,00 | 138,00 | 128,80 | 130,00 | -6,88% | 103.880,00 |
| 29.07.2025 | 138,00 | 140,20 | 137,80 | 139,60 | 1,31% | 25.031,00 |
| 28.07.2025 | 141,20 | 141,20 | 137,00 | 137,80 | -0,86% | 16.022,00 |
| 25.07.2025 | 139,20 | 139,20 | 137,60 | 139,00 | -0,71% | 18.289,00 |
| 24.07.2025 | 141,00 | 141,00 | 139,00 | 140,00 | 0,29% | 23.778,00 |
| 23.07.2025 | 138,20 | 140,60 | 137,20 | 139,60 | 2,80% | 23.875,00 |
| 22.07.2025 | 138,20 | 138,20 | 135,60 | 135,80 | -1,88% | 24.133,00 |
| 21.07.2025 | 139,00 | 140,60 | 138,20 | 138,40 | -0,43% | 21.946,00 |
| 18.07.2025 | 140,00 | 140,00 | 138,20 | 139,00 | -0,29% | 27.962,00 |
| 17.07.2025 | 138,60 | 140,40 | 138,40 | 139,40 | 2,05% | 24.209,00 |