127,500€
1,51%
Echtzeit-Aktienkurs KRONES AG O.N.
Bid:
Ask:
Aktienkurse zur KRONES AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.06.2024 | 118,20 | 119,20 | 117,00 | 117,20 | -1,18% | 11.956,00 |
| 27.06.2024 | 119,00 | 119,40 | 118,40 | 118,60 | -0,17% | 8.671,00 |
| 26.06.2024 | 121,00 | 121,00 | 118,40 | 118,80 | -0,34% | 11.560,00 |
| 25.06.2024 | 121,20 | 121,80 | 118,00 | 119,20 | -2,45% | 7.816,00 |
| 24.06.2024 | 119,20 | 123,00 | 118,80 | 122,20 | 2,86% | 30.063,00 |
| 21.06.2024 | 119,40 | 119,40 | 117,80 | 118,80 | -0,67% | 95.759,00 |
| 20.06.2024 | 118,40 | 119,80 | 118,20 | 119,60 | 1,18% | 19.312,00 |
| 19.06.2024 | 118,00 | 119,40 | 118,00 | 118,20 | -1,50% | 19.869,00 |
| 18.06.2024 | 119,60 | 120,00 | 118,40 | 120,00 | 1,01% | 25.771,00 |
| 17.06.2024 | 119,80 | 120,00 | 116,80 | 118,80 | -0,67% | 48.802,00 |
| 14.06.2024 | 121,20 | 121,80 | 118,80 | 119,60 | -2,13% | 18.509,00 |
| 13.06.2024 | 125,20 | 125,20 | 122,20 | 122,20 | -2,40% | 12.922,00 |
| 12.06.2024 | 125,20 | 125,40 | 123,60 | 125,20 | 0,48% | 10.126,00 |
| 11.06.2024 | 125,00 | 125,40 | 124,00 | 124,60 | 0,65% | 13.822,00 |
| 10.06.2024 | 122,60 | 124,00 | 122,20 | 123,80 | 0,32% | 19.396,00 |
| 07.06.2024 | 123,80 | 124,20 | 122,60 | 123,40 | 0,00% | 11.010,00 |
| 06.06.2024 | 126,60 | 126,80 | 122,60 | 123,40 | -1,91% | 14.032,00 |
| 05.06.2024 | 125,40 | 126,40 | 124,20 | 125,80 | -0,94% | 14.144,00 |
| 04.06.2024 | 126,00 | 127,60 | 124,60 | 127,00 | 0,79% | 15.989,00 |
| 03.06.2024 | 127,20 | 127,40 | 125,80 | 126,00 | 0,00% | 9.430,00 |
| 31.05.2024 | 124,80 | 126,80 | 123,80 | 126,00 | 0,48% | 32.519,00 |
| 30.05.2024 | 124,40 | 125,40 | 124,00 | 125,40 | 0,16% | 7.619,00 |
| 29.05.2024 | 128,80 | 128,80 | 125,00 | 125,20 | -1,73% | 10.282,00 |
| 28.05.2024 | 128,20 | 128,60 | 127,40 | 127,40 | -0,47% | 9.582,00 |
| 27.05.2024 | 129,00 | 129,20 | 127,40 | 128,00 | -0,31% | 8.332,00 |
| 24.05.2024 | 127,00 | 128,60 | 126,20 | 128,40 | 1,58% | 13.951,00 |
| 23.05.2024 | 125,60 | 128,40 | 125,40 | 126,40 | 0,00% | 19.845,00 |
| 22.05.2024 | 126,00 | 126,80 | 125,40 | 126,40 | 0,32% | 7.960,00 |
| 21.05.2024 | 128,00 | 128,00 | 124,60 | 126,00 | -1,56% | 14.659,00 |
| 20.05.2024 | 126,20 | 128,20 | 126,20 | 128,00 | 1,59% | 8.174,00 |
| 17.05.2024 | 125,80 | 126,40 | 125,60 | 126,00 | 0,00% | 16.320,00 |
| 16.05.2024 | 126,60 | 128,00 | 125,80 | 126,00 | -1,25% | 15.640,00 |
| 15.05.2024 | 128,00 | 129,00 | 127,00 | 127,60 | 0,00% | 13.985,00 |
| 14.05.2024 | 129,60 | 130,00 | 127,40 | 127,60 | -1,39% | 12.606,00 |
| 13.05.2024 | 131,40 | 131,40 | 128,80 | 129,40 | -1,07% | 14.407,00 |
| 10.05.2024 | 131,20 | 131,60 | 130,20 | 130,80 | -0,15% | 28.894,00 |
| 09.05.2024 | 131,80 | 132,40 | 130,00 | 131,00 | -0,61% | 18.896,00 |
| 08.05.2024 | 129,00 | 132,80 | 127,20 | 131,80 | 1,85% | 49.363,00 |
| 07.05.2024 | 125,40 | 129,40 | 124,40 | 129,40 | 4,19% | 68.028,00 |
| 06.05.2024 | 124,40 | 124,80 | 123,40 | 124,20 | 0,16% | 20.941,00 |
| 03.05.2024 | 123,60 | 124,20 | 122,20 | 124,00 | -0,48% | 18.453,00 |
| 02.05.2024 | 123,80 | 124,80 | 123,20 | 124,60 | 0,81% | 14.388,00 |
| 30.04.2024 | 126,00 | 126,20 | 123,00 | 123,60 | -1,59% | 14.434,00 |
| 29.04.2024 | 124,20 | 125,60 | 123,60 | 125,60 | 1,29% | 29.013,00 |
| 26.04.2024 | 123,60 | 124,40 | 122,20 | 124,00 | 1,81% | 10.633,00 |
| 25.04.2024 | 123,60 | 123,60 | 121,00 | 121,80 | -1,46% | 6.089,00 |
| 24.04.2024 | 124,00 | 125,00 | 123,20 | 123,60 | -0,32% | 7.372,00 |
| 23.04.2024 | 124,40 | 124,80 | 123,60 | 124,00 | 0,65% | 13.180,00 |
| 22.04.2024 | 123,20 | 124,20 | 122,60 | 123,20 | 0,33% | 7.513,00 |
| 19.04.2024 | 122,80 | 123,60 | 122,40 | 122,80 | -0,81% | 8.725,00 |
| 18.04.2024 | 124,00 | 124,40 | 122,40 | 123,80 | 0,16% | 8.598,00 |
| 17.04.2024 | 123,60 | 124,40 | 123,40 | 123,60 | -0,16% | 12.763,00 |
| 16.04.2024 | 123,20 | 124,60 | 122,60 | 123,80 | -1,75% | 16.073,00 |
| 15.04.2024 | 127,80 | 128,80 | 125,80 | 126,00 | -1,41% | 12.181,00 |
| 12.04.2024 | 127,80 | 130,40 | 127,20 | 127,80 | 0,79% | 22.523,00 |
| 11.04.2024 | 126,80 | 126,80 | 124,80 | 126,80 | 0,00% | 13.130,00 |
| 10.04.2024 | 126,20 | 126,80 | 125,20 | 126,80 | 0,96% | 13.305,00 |
| 09.04.2024 | 127,40 | 127,60 | 125,40 | 125,60 | -1,57% | 11.344,00 |
| 08.04.2024 | 127,80 | 128,60 | 127,00 | 127,60 | 0,16% | 11.960,00 |
| 05.04.2024 | 126,20 | 127,40 | 126,00 | 127,40 | 0,31% | 15.728,00 |
| 04.04.2024 | 128,60 | 129,20 | 126,40 | 127,00 | -0,94% | 21.467,00 |
| 03.04.2024 | 126,80 | 128,60 | 124,60 | 128,20 | 0,94% | 24.131,00 |
| 02.04.2024 | 126,60 | 133,40 | 126,60 | 127,00 | 3,50% | 76.877,00 |
| 28.03.2024 | 122,70 | 123,60 | 121,50 | 122,70 | -0,24% | 36.564,00 |
| 27.03.2024 | 123,20 | 123,70 | 123,00 | 123,00 | -0,32% | 14.301,00 |
| 26.03.2024 | 122,10 | 124,20 | 121,30 | 123,40 | 1,06% | 35.198,00 |
| 25.03.2024 | 120,70 | 122,50 | 120,70 | 122,10 | 0,99% | 23.081,00 |
| 22.03.2024 | 119,80 | 120,90 | 119,40 | 120,90 | 0,92% | 17.313,00 |
| 21.03.2024 | 119,70 | 119,90 | 116,80 | 119,80 | 0,93% | 19.996,00 |
| 20.03.2024 | 117,80 | 118,70 | 117,30 | 118,70 | 1,02% | 11.894,00 |
| 19.03.2024 | 117,90 | 118,50 | 117,20 | 117,50 | 0,00% | 10.329,00 |
| 18.03.2024 | 117,10 | 118,80 | 117,10 | 117,50 | 0,00% | 15.385,00 |
| 15.03.2024 | 117,40 | 118,80 | 117,40 | 117,50 | -0,34% | 30.773,00 |
| 14.03.2024 | 117,60 | 118,30 | 116,70 | 117,90 | 0,26% | 26.224,00 |
| 13.03.2024 | 118,00 | 118,50 | 117,10 | 117,60 | -0,34% | 11.048,00 |
| 12.03.2024 | 116,10 | 118,40 | 116,00 | 118,00 | 2,08% | 11.612,00 |
| 11.03.2024 | 115,50 | 115,80 | 114,50 | 115,60 | -0,34% | 16.137,00 |
| 08.03.2024 | 116,00 | 116,40 | 115,00 | 116,00 | 0,00% | 8.796,00 |
| 07.03.2024 | 115,00 | 117,20 | 114,80 | 116,00 | 0,26% | 13.173,00 |
| 06.03.2024 | 116,00 | 116,10 | 114,80 | 115,70 | 0,17% | 12.140,00 |