117,100€
-0,09%
Echtzeit-Aktienkurs Krones AG
Bid:
Ask:
Aktienkurse zur Krones AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 116,80 | 118,20 | 116,00 | 116,80 | -0,34% | 21.113,00 |
| 14.11.2024 | 116,40 | 117,60 | 116,20 | 117,20 | 0,69% | 11.820,00 |
| 13.11.2024 | 117,80 | 118,00 | 115,40 | 116,40 | -1,36% | 29.116,00 |
| 12.11.2024 | 118,40 | 119,60 | 117,80 | 118,00 | -0,84% | 20.234,00 |
| 11.11.2024 | 119,60 | 120,40 | 119,00 | 119,00 | -0,34% | 20.358,00 |
| 08.11.2024 | 119,40 | 120,00 | 117,40 | 119,40 | 0,51% | 24.639,00 |
| 07.11.2024 | 117,20 | 120,40 | 117,00 | 118,80 | 1,02% | 29.277,00 |
| 06.11.2024 | 118,00 | 119,40 | 116,60 | 117,60 | -0,34% | 34.948,00 |
| 05.11.2024 | 117,80 | 118,00 | 114,00 | 118,00 | 0,00% | 50.336,00 |
| 04.11.2024 | 119,40 | 119,40 | 117,20 | 118,00 | -1,01% | 25.259,00 |
| 01.11.2024 | 119,60 | 120,20 | 119,00 | 119,20 | -0,33% | 13.813,00 |
| 31.10.2024 | 120,00 | 120,40 | 118,80 | 119,60 | -0,33% | 23.727,00 |
| 30.10.2024 | 122,40 | 122,40 | 120,00 | 120,00 | -1,32% | 39.989,00 |
| 29.10.2024 | 122,60 | 123,20 | 120,20 | 121,60 | -1,14% | 20.144,00 |
| 28.10.2024 | 124,20 | 125,60 | 123,00 | 123,00 | -1,13% | 24.101,00 |
| 25.10.2024 | 124,40 | 124,80 | 124,00 | 124,40 | 0,16% | 6.833,00 |
| 24.10.2024 | 124,20 | 126,20 | 124,20 | 124,20 | -0,16% | 8.930,00 |
| 23.10.2024 | 124,20 | 125,00 | 123,60 | 124,40 | 0,00% | 17.162,00 |
| 22.10.2024 | 123,00 | 124,40 | 122,20 | 124,40 | 0,81% | 14.479,00 |
| 21.10.2024 | 125,60 | 125,60 | 123,20 | 123,40 | -1,75% | 23.810,00 |
| 18.10.2024 | 125,40 | 126,40 | 125,40 | 125,60 | 0,16% | 11.362,00 |
| 17.10.2024 | 125,00 | 125,40 | 124,20 | 125,40 | 0,48% | 12.166,00 |
| 16.10.2024 | 124,20 | 125,00 | 123,40 | 124,80 | -0,16% | 23.789,00 |
| 15.10.2024 | 125,60 | 126,40 | 123,80 | 125,00 | -0,48% | - |
| 14.10.2024 | 125,80 | 126,20 | 125,00 | 125,60 | -0,16% | 9.595,00 |
| 11.10.2024 | 127,00 | 127,00 | 125,40 | 125,80 | -0,47% | 30.596,00 |
| 10.10.2024 | 129,20 | 129,40 | 126,20 | 126,40 | -2,17% | 22.397,00 |
| 09.10.2024 | 127,00 | 129,20 | 126,00 | 129,20 | 2,54% | 17.860,00 |
| 08.10.2024 | 127,80 | 127,80 | 125,20 | 126,00 | -1,56% | 21.794,00 |
| 07.10.2024 | 129,40 | 129,40 | 126,80 | 128,00 | -0,62% | 13.835,00 |
| 04.10.2024 | 127,00 | 128,80 | 125,80 | 128,80 | 1,42% | 32.037,00 |
| 03.10.2024 | 127,80 | 128,60 | 126,00 | 127,00 | -1,55% | 20.749,00 |
| 02.10.2024 | 127,40 | 129,20 | 127,40 | 129,00 | 1,10% | 22.931,00 |
| 01.10.2024 | 129,80 | 129,80 | 127,60 | 127,60 | -1,09% | 28.018,00 |
| 30.09.2024 | 130,00 | 130,00 | 128,20 | 129,00 | -0,77% | 14.758,00 |
| 27.09.2024 | 129,20 | 130,40 | 128,80 | 130,00 | 0,15% | 16.520,00 |
| 26.09.2024 | 130,20 | 131,60 | 129,00 | 129,80 | 0,31% | 38.073,00 |
| 25.09.2024 | 129,20 | 131,20 | 128,40 | 129,40 | 0,15% | 14.988,00 |
| 24.09.2024 | 131,00 | 132,80 | 129,20 | 129,20 | -0,62% | 37.946,00 |
| 23.09.2024 | 129,60 | 131,00 | 129,00 | 130,00 | 0,78% | 32.131,00 |
| 20.09.2024 | 130,00 | 130,60 | 128,00 | 129,00 | -0,62% | 42.054,00 |
| 19.09.2024 | 128,20 | 131,00 | 128,00 | 129,80 | 2,37% | 49.250,00 |
| 18.09.2024 | 125,60 | 127,60 | 125,40 | 126,80 | 1,28% | 26.270,00 |
| 17.09.2024 | 123,40 | 126,80 | 123,40 | 125,20 | 1,95% | 18.016,00 |
| 16.09.2024 | 123,00 | 124,80 | 121,80 | 122,80 | 0,66% | 18.440,00 |
| 13.09.2024 | 121,00 | 122,40 | 121,00 | 122,00 | 0,66% | 7.131,00 |
| 12.09.2024 | 119,60 | 122,00 | 119,60 | 121,20 | 2,02% | 17.789,00 |
| 11.09.2024 | 119,60 | 121,40 | 118,20 | 118,80 | -0,83% | 14.747,00 |
| 10.09.2024 | 119,00 | 119,80 | 118,60 | 119,80 | 0,50% | 12.908,00 |
| 09.09.2024 | 116,60 | 119,20 | 116,00 | 119,20 | 2,94% | 19.504,00 |
| 06.09.2024 | 117,20 | 118,40 | 115,80 | 115,80 | -1,53% | 19.893,00 |
| 05.09.2024 | 118,40 | 119,00 | 117,60 | 117,60 | -1,18% | 3.820,00 |
| 04.09.2024 | 118,00 | 119,60 | 117,40 | 119,00 | -1,65% | 12.544,00 |
| 03.09.2024 | 123,20 | 123,60 | 120,60 | 121,00 | -1,63% | 11.932,00 |
| 02.09.2024 | 124,00 | 124,00 | 122,00 | 123,00 | -0,81% | 7.511,00 |
| 30.08.2024 | 122,40 | 124,60 | 122,00 | 124,00 | 0,98% | 19.381,00 |
| 29.08.2024 | 120,20 | 123,80 | 120,20 | 122,80 | 2,16% | 13.733,00 |
| 28.08.2024 | 120,20 | 121,20 | 120,20 | 120,20 | -0,17% | 8.128,00 |
| 27.08.2024 | 119,60 | 120,80 | 119,20 | 120,40 | 0,50% | 7.446,00 |
| 26.08.2024 | 119,60 | 120,00 | 118,80 | 119,80 | -0,17% | 7.521,00 |
| 23.08.2024 | 120,00 | 120,20 | 119,00 | 120,00 | 0,00% | 7.772,00 |
| 22.08.2024 | 120,40 | 120,40 | 119,80 | 120,00 | -0,33% | 5.542,00 |
| 21.08.2024 | 117,80 | 121,00 | 117,60 | 120,40 | 1,52% | 10.630,00 |
| 20.08.2024 | 119,60 | 120,40 | 118,60 | 118,60 | -0,50% | 8.447,00 |
| 19.08.2024 | 119,60 | 120,40 | 118,80 | 119,20 | 0,00% | 10.162,00 |
| 16.08.2024 | 119,60 | 120,40 | 118,80 | 119,20 | 0,00% | 12.629,00 |
| 15.08.2024 | 118,60 | 119,80 | 117,80 | 119,20 | 0,68% | 8.057,00 |
| 14.08.2024 | 118,20 | 119,00 | 117,60 | 118,40 | 0,68% | 11.077,00 |
| 13.08.2024 | 118,00 | 118,60 | 116,20 | 117,60 | -0,17% | 19.114,00 |
| 12.08.2024 | 117,60 | 118,60 | 117,20 | 117,80 | 0,68% | 10.161,00 |
| 09.08.2024 | 117,60 | 119,40 | 116,40 | 117,00 | -0,34% | 14.708,00 |
| 08.08.2024 | 116,00 | 118,00 | 115,80 | 117,40 | 1,21% | 26.324,00 |
| 07.08.2024 | 115,40 | 117,00 | 114,80 | 116,00 | 0,87% | 23.526,00 |
| 06.08.2024 | 115,40 | 116,40 | 113,00 | 115,00 | 0,35% | 26.884,00 |
| 05.08.2024 | 114,60 | 116,20 | 112,00 | 114,60 | -2,22% | 37.367,00 |
| 02.08.2024 | 121,40 | 121,80 | 117,00 | 117,20 | -4,25% | 43.184,00 |
| 01.08.2024 | 127,40 | 127,40 | 121,20 | 122,40 | -2,24% | 36.186,00 |
| 31.07.2024 | 126,60 | 131,00 | 125,20 | 125,20 | -2,34% | 37.159,00 |
| 30.07.2024 | 126,60 | 128,20 | 124,40 | 128,20 | 1,58% | 30.151,00 |
| 29.07.2024 | 128,00 | 130,00 | 126,20 | 126,20 | -0,79% | 25.202,00 |
| 26.07.2024 | 125,20 | 127,20 | 125,20 | 127,20 | 1,27% | 12.906,00 |
| 25.07.2024 | 125,20 | 125,60 | 123,00 | 125,60 | 0,00% | 18.807,00 |
| 24.07.2024 | 128,20 | 128,20 | 125,60 | 125,60 | -1,26% | 8.538,00 |
| 23.07.2024 | 127,20 | 127,20 | 126,20 | 127,20 | 0,47% | 8.167,00 |
| 22.07.2024 | 126,20 | 127,60 | 125,60 | 126,60 | 0,96% | 12.682,00 |
| 19.07.2024 | 125,00 | 126,80 | 124,40 | 125,40 | 0,00% | 16.579,00 |
| 18.07.2024 | 126,40 | 126,80 | 125,40 | 125,40 | -0,32% | 11.619,00 |
| 17.07.2024 | 127,80 | 127,80 | 125,80 | 125,80 | -0,94% | 14.732,00 |
| 16.07.2024 | 126,60 | 128,20 | 125,60 | 127,00 | -1,40% | 13.413,00 |
| 15.07.2024 | 126,00 | 130,60 | 126,00 | 128,80 | 1,90% | 46.350,00 |
| 12.07.2024 | 125,00 | 126,40 | 124,40 | 126,40 | 0,96% | 14.321,00 |
| 11.07.2024 | 125,40 | 125,60 | 124,40 | 125,20 | 0,16% | 9.448,00 |
| 10.07.2024 | 123,40 | 125,20 | 122,80 | 125,00 | 1,30% | 12.050,00 |
| 09.07.2024 | 123,60 | 125,20 | 123,40 | 123,40 | -0,48% | 19.129,00 |
| 08.07.2024 | 124,40 | 125,00 | 121,80 | 124,00 | -0,16% | 27.732,00 |
| 05.07.2024 | 124,40 | 125,80 | 122,80 | 124,20 | -0,16% | 33.575,00 |
| 04.07.2024 | 120,60 | 124,60 | 120,20 | 124,40 | 4,36% | 43.828,00 |
| 03.07.2024 | 119,00 | 119,80 | 118,40 | 119,20 | 0,34% | 16.977,00 |
| 02.07.2024 | 119,00 | 119,00 | 117,40 | 118,80 | 0,51% | 12.841,00 |
| 01.07.2024 | 118,60 | 119,20 | 118,20 | 118,20 | 0,85% | 10.606,00 |