139,600€
0,72%
Echtzeit-Aktienkurs Krones AG
Bid:
Ask:
Aktienkurse zur Krones AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 137,70 | 139,60 | 136,50 | 139,60 | 0,72% | - |
| 30.05.2025 | 140,00 | 140,60 | 138,20 | 138,60 | -1,28% | 30.232,00 |
| 29.05.2025 | 141,20 | 141,80 | 140,00 | 140,40 | 1,01% | 17.572,00 |
| 28.05.2025 | 139,00 | 141,80 | 138,60 | 139,00 | -2,11% | 21.838,00 |
| 27.05.2025 | 142,00 | 142,40 | 141,60 | 142,00 | 0,00% | 16.314,00 |
| 26.05.2025 | 135,00 | 144,00 | 135,00 | 142,00 | 2,01% | 20.366,00 |
| 23.05.2025 | 141,00 | 141,60 | 136,00 | 139,20 | -1,00% | 33.152,00 |
| 22.05.2025 | 141,40 | 141,60 | 140,20 | 140,60 | -1,40% | 28.534,00 |
| 21.05.2025 | 143,00 | 143,20 | 141,00 | 142,60 | -0,42% | 21.724,00 |
| 20.05.2025 | 143,60 | 144,20 | 142,40 | 143,20 | -0,42% | 30.939,00 |
| 19.05.2025 | 143,40 | 144,60 | 143,00 | 143,80 | 0,00% | 22.335,00 |
| 16.05.2025 | 145,00 | 145,60 | 143,20 | 143,80 | -0,55% | 16.333,00 |
| 15.05.2025 | 144,40 | 145,40 | 143,00 | 144,60 | -0,14% | 39.313,00 |
| 14.05.2025 | 144,20 | 145,80 | 142,40 | 144,80 | 0,28% | 27.965,00 |
| 13.05.2025 | 142,00 | 145,20 | 141,40 | 144,40 | 1,69% | 33.323,00 |
| 12.05.2025 | 139,20 | 144,80 | 139,00 | 142,00 | 3,05% | 57.365,00 |
| 09.05.2025 | 136,00 | 139,80 | 135,00 | 137,80 | 2,53% | 66.137,00 |
| 08.05.2025 | 132,00 | 135,60 | 132,00 | 134,40 | 1,66% | 44.597,00 |
| 07.05.2025 | 131,20 | 132,20 | 130,20 | 132,20 | 0,61% | 23.993,00 |
| 06.05.2025 | 133,00 | 133,20 | 128,60 | 131,40 | -1,05% | 36.818,00 |
| 05.05.2025 | 132,00 | 133,20 | 131,80 | 132,80 | 0,76% | 15.220,00 |
| 02.05.2025 | 129,80 | 132,00 | 129,80 | 131,80 | 2,65% | 31.787,00 |
| 30.04.2025 | 127,20 | 128,40 | 126,60 | 128,40 | 1,42% | 22.452,00 |
| 29.04.2025 | 126,60 | 127,00 | 125,60 | 126,60 | 0,48% | 22.229,00 |
| 28.04.2025 | 126,40 | 127,60 | 125,00 | 126,00 | 0,00% | 40.233,00 |
| 25.04.2025 | 124,20 | 126,20 | 123,20 | 126,00 | 2,77% | 38.211,00 |
| 24.04.2025 | 121,40 | 123,00 | 121,20 | 122,60 | -0,33% | 32.141,00 |
| 23.04.2025 | 122,00 | 124,40 | 120,20 | 123,00 | 3,71% | 34.072,00 |
| 22.04.2025 | 119,20 | 119,40 | 117,20 | 118,60 | -0,17% | 23.495,00 |
| 17.04.2025 | 120,00 | 120,40 | 117,80 | 118,80 | -1,16% | 21.650,00 |
| 16.04.2025 | 119,00 | 120,20 | 117,80 | 120,20 | 0,00% | 37.531,00 |
| 15.04.2025 | 118,20 | 120,60 | 118,20 | 120,20 | 1,86% | 36.499,00 |
| 14.04.2025 | 116,60 | 118,40 | 115,80 | 118,00 | 3,87% | 40.319,00 |
| 11.04.2025 | 113,80 | 114,60 | 110,80 | 113,60 | 1,25% | 54.495,00 |
| 10.04.2025 | 117,80 | 118,80 | 112,20 | 112,20 | 3,13% | 41.539,00 |
| 09.04.2025 | 106,60 | 109,80 | 105,60 | 108,80 | -0,91% | 83.170,00 |
| 08.04.2025 | 109,60 | 110,40 | 107,60 | 109,80 | 2,43% | 72.245,00 |
| 07.04.2025 | 100,20 | 111,80 | 100,20 | 107,20 | -1,65% | 120.368,00 |
| 04.04.2025 | 120,00 | 120,20 | 106,80 | 109,00 | -9,77% | 127.352,00 |
| 03.04.2025 | 121,80 | 123,60 | 120,80 | 120,80 | -3,51% | 59.513,00 |
| 02.04.2025 | 126,00 | 126,40 | 123,80 | 125,20 | -0,63% | 25.609,00 |
| 01.04.2025 | 126,60 | 126,80 | 125,20 | 126,00 | 0,48% | 27.985,00 |
| 31.03.2025 | 127,00 | 127,20 | 124,20 | 125,40 | -2,03% | 56.520,00 |
| 28.03.2025 | 130,00 | 131,00 | 127,40 | 128,00 | -2,44% | 51.171,00 |
| 27.03.2025 | 132,20 | 132,40 | 129,60 | 131,20 | -2,09% | 31.241,00 |
| 26.03.2025 | 135,00 | 135,80 | 133,60 | 134,00 | -0,30% | 33.352,00 |
| 25.03.2025 | 134,80 | 136,40 | 133,80 | 134,40 | -0,30% | 33.583,00 |
| 24.03.2025 | 135,00 | 136,20 | 134,40 | 134,80 | 0,75% | 31.635,00 |
| 21.03.2025 | 134,00 | 134,20 | 132,20 | 133,80 | -0,89% | 99.192,00 |
| 20.03.2025 | 138,40 | 138,40 | 132,40 | 135,00 | -1,32% | 31.274,00 |
| 19.03.2025 | 137,00 | 137,80 | 136,00 | 136,80 | -0,58% | 36.173,00 |
| 18.03.2025 | 136,80 | 138,20 | 136,00 | 137,60 | 1,47% | 50.494,00 |
| 17.03.2025 | 134,40 | 135,60 | 134,00 | 135,60 | 1,50% | 23.403,00 |
| 14.03.2025 | 131,00 | 134,60 | 130,60 | 133,60 | 1,98% | 71.497,00 |
| 13.03.2025 | 132,00 | 133,00 | 129,80 | 131,00 | -1,36% | 44.803,00 |
| 12.03.2025 | 131,60 | 133,80 | 131,60 | 132,80 | 1,68% | 42.263,00 |
| 11.03.2025 | 132,20 | 132,80 | 130,40 | 130,60 | -1,21% | 50.188,00 |
| 10.03.2025 | 134,40 | 134,40 | 129,40 | 132,20 | -1,05% | 51.309,00 |
| 07.03.2025 | 136,20 | 136,40 | 133,20 | 133,60 | -2,91% | 65.678,00 |
| 06.03.2025 | 138,20 | 140,00 | 136,40 | 137,60 | -0,86% | 85.785,00 |
| 05.03.2025 | 130,80 | 138,80 | 130,60 | 138,80 | 7,43% | 135.682,00 |
| 04.03.2025 | 132,60 | 133,60 | 128,40 | 129,20 | -3,44% | 47.904,00 |
| 03.03.2025 | 130,80 | 135,20 | 130,80 | 133,80 | 2,14% | 74.106,00 |
| 28.02.2025 | 130,80 | 131,80 | 129,20 | 131,00 | -0,76% | 48.408,00 |
| 27.02.2025 | 131,00 | 132,80 | 130,40 | 132,00 | 0,30% | 57.268,00 |
| 26.02.2025 | 130,00 | 132,60 | 129,80 | 131,60 | 1,70% | 28.100,00 |
| 25.02.2025 | 128,60 | 130,40 | 128,20 | 129,40 | 0,15% | 35.203,00 |
| 24.02.2025 | 126,80 | 129,40 | 125,60 | 129,20 | 3,19% | 45.411,00 |
| 21.02.2025 | 125,00 | 127,80 | 124,60 | 125,20 | 1,13% | 60.388,00 |
| 20.02.2025 | 129,00 | 129,00 | 122,60 | 123,80 | -6,64% | 147.127,00 |
| 19.02.2025 | 136,00 | 136,60 | 132,60 | 132,60 | -2,50% | 52.899,00 |
| 18.02.2025 | 135,40 | 136,00 | 134,20 | 136,00 | 0,44% | 50.657,00 |
| 17.02.2025 | 134,00 | 135,40 | 133,40 | 135,40 | 1,20% | 45.994,00 |
| 14.02.2025 | 132,60 | 135,00 | 132,60 | 133,80 | 0,30% | 35.177,00 |
| 13.02.2025 | 130,80 | 133,60 | 130,20 | 133,40 | 2,62% | 40.977,00 |
| 12.02.2025 | 130,20 | 131,20 | 129,60 | 130,00 | 0,31% | 32.109,00 |
| 11.02.2025 | 129,40 | 130,80 | 129,40 | 129,60 | -0,61% | 27.101,00 |
| 10.02.2025 | 128,60 | 130,40 | 127,80 | 130,40 | 1,40% | 20.731,00 |
| 07.02.2025 | 128,00 | 128,60 | 127,20 | 128,60 | 0,47% | 24.042,00 |
| 06.02.2025 | 126,80 | 128,00 | 126,40 | 128,00 | 1,59% | 34.631,00 |
| 05.02.2025 | 125,60 | 126,40 | 124,80 | 126,00 | -0,32% | 15.285,00 |
| 04.02.2025 | 127,40 | 127,40 | 126,00 | 126,40 | -0,47% | 20.624,00 |
| 03.02.2025 | 129,00 | 129,60 | 125,80 | 127,00 | -3,79% | 39.462,00 |
| 31.01.2025 | 131,60 | 132,60 | 130,80 | 132,00 | 0,76% | 30.154,00 |
| 30.01.2025 | 130,20 | 132,20 | 130,20 | 131,00 | 0,92% | 27.053,00 |
| 29.01.2025 | 130,60 | 132,20 | 129,80 | 129,80 | -0,76% | 15.029,00 |
| 28.01.2025 | 130,00 | 131,00 | 129,40 | 130,80 | 0,62% | 20.595,00 |
| 27.01.2025 | 128,80 | 130,20 | 126,20 | 130,00 | -0,31% | 25.451,00 |
| 24.01.2025 | 128,80 | 130,60 | 128,20 | 130,40 | 1,56% | 22.244,00 |
| 23.01.2025 | 129,80 | 130,40 | 127,20 | 128,40 | -0,93% | 25.662,00 |
| 22.01.2025 | 128,40 | 129,80 | 128,20 | 129,60 | 1,25% | 27.059,00 |
| 21.01.2025 | 126,00 | 128,20 | 125,20 | 128,00 | 1,91% | 22.422,00 |
| 20.01.2025 | 125,80 | 126,20 | 124,60 | 125,60 | -0,16% | 14.451,00 |
| 17.01.2025 | 123,80 | 125,80 | 123,80 | 125,80 | 1,45% | 19.361,00 |
| 16.01.2025 | 123,20 | 124,20 | 122,80 | 124,00 | 1,47% | 19.113,00 |
| 15.01.2025 | 121,00 | 122,60 | 121,00 | 122,20 | 1,33% | 16.278,00 |
| 14.01.2025 | 121,00 | 122,20 | 120,40 | 120,60 | -0,17% | 20.275,00 |
| 13.01.2025 | 122,00 | 122,00 | 120,00 | 120,80 | -0,98% | 16.089,00 |
| 10.01.2025 | 123,40 | 123,60 | 122,00 | 122,00 | -0,97% | 16.703,00 |
| 09.01.2025 | 121,80 | 123,60 | 121,20 | 123,20 | 1,15% | 16.869,00 |