10,825€
0,05%
Echtzeit-Aktienkurs Kronos Worldwide Inc.
Bid:
Ask:
Aktienkurse zur Kronos Worldwide Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 10,57 | 11,03 | 10,47 | 10,83 | 1,83% | 45,00 |
| 01.11.2024 | 10,64 | 10,75 | 10,62 | 10,64 | 0,05% | - |
| 31.10.2024 | 10,61 | 10,78 | 10,48 | 10,63 | -0,19% | 100,00 |
| 30.10.2024 | 10,53 | 10,83 | 10,49 | 10,65 | 1,14% | - |
| 29.10.2024 | 10,71 | 10,75 | 10,49 | 10,53 | -1,68% | - |
| 28.10.2024 | 10,84 | 10,92 | 10,70 | 10,71 | -0,79% | - |
| 25.10.2024 | 10,81 | 10,88 | 10,70 | 10,80 | -0,23% | - |
| 24.10.2024 | 11,00 | 11,11 | 10,76 | 10,82 | -2,04% | - |
| 23.10.2024 | 10,83 | 11,06 | 10,79 | 11,05 | 1,56% | - |
| 22.10.2024 | 10,91 | 10,92 | 10,74 | 10,88 | -0,50% | - |
| 21.10.2024 | 11,14 | 11,24 | 10,87 | 10,93 | -1,80% | 50,00 |
| 18.10.2024 | 11,39 | 11,42 | 11,09 | 11,13 | -2,41% | 443,00 |
| 17.10.2024 | 11,35 | 11,46 | 11,27 | 11,41 | 0,48% | - |
| 16.10.2024 | 11,03 | 11,35 | 10,75 | 11,35 | 2,39% | 483,00 |
| 15.10.2024 | 11,17 | 11,19 | 11,01 | 11,09 | -0,76% | - |
| 14.10.2024 | 11,14 | 11,20 | 10,99 | 11,17 | 0,13% | - |
| 11.10.2024 | 11,06 | 11,17 | 11,04 | 11,16 | 0,72% | - |
| 10.10.2024 | 10,81 | 11,10 | 10,65 | 11,08 | 2,22% | - |
| 09.10.2024 | 10,80 | 10,90 | 10,70 | 10,84 | 0,18% | - |
| 08.10.2024 | 10,90 | 10,99 | 10,70 | 10,82 | -0,87% | 51,00 |
| 07.10.2024 | 11,00 | 11,01 | 10,82 | 10,91 | -0,91% | 4,00 |
| 04.10.2024 | 10,81 | 11,11 | 10,80 | 11,01 | 1,94% | - |
| 03.10.2024 | 11,00 | 11,01 | 10,72 | 10,80 | -2,00% | - |
| 02.10.2024 | 11,09 | 11,25 | 11,01 | 11,02 | -1,03% | 75,00 |
| 01.10.2024 | 11,17 | 11,24 | 11,04 | 11,14 | -0,40% | 25,00 |
| 30.09.2024 | 11,15 | 11,20 | 11,05 | 11,18 | -0,18% | - |
| 27.09.2024 | 11,14 | 11,35 | 11,06 | 11,20 | 0,49% | 500,00 |
| 26.09.2024 | 10,81 | 11,23 | 10,77 | 11,15 | 3,48% | 1.385,00 |
| 25.09.2024 | 10,69 | 10,79 | 10,62 | 10,77 | 0,00% | - |
| 24.09.2024 | 10,30 | 10,84 | 10,17 | 10,77 | 4,41% | - |
| 23.09.2024 | 10,17 | 10,36 | 10,11 | 10,32 | 1,53% | 1,00 |
| 20.09.2024 | 10,24 | 10,26 | 9,99 | 10,16 | -0,93% | - |
| 19.09.2024 | 10,09 | 10,46 | 10,08 | 10,26 | 1,94% | - |
| 18.09.2024 | 10,27 | 10,42 | 10,06 | 10,06 | -2,00% | - |
| 17.09.2024 | 10,09 | 10,33 | 10,09 | 10,27 | 1,63% | 100,00 |
| 16.09.2024 | 10,11 | 10,18 | 9,93 | 10,10 | -0,25% | - |
| 13.09.2024 | 9,59 | 10,13 | 9,59 | 10,13 | 5,28% | - |
| 12.09.2024 | 9,68 | 9,73 | 9,51 | 9,62 | -0,49% | 140,00 |
| 11.09.2024 | 9,48 | 9,70 | 9,44 | 9,67 | 1,31% | - |
| 10.09.2024 | 9,67 | 9,72 | 9,44 | 9,54 | -1,78% | 90,00 |
| 09.09.2024 | 9,78 | 9,87 | 9,70 | 9,71 | -0,44% | - |
| 06.09.2024 | 10,01 | 10,14 | 9,69 | 9,76 | -2,89% | - |
| 05.09.2024 | 10,15 | 10,23 | 10,01 | 10,05 | -1,18% | 400,00 |
| 04.09.2024 | 9,96 | 10,23 | 9,95 | 10,17 | 1,73% | - |
| 03.09.2024 | 10,44 | 10,45 | 9,96 | 9,99 | -4,33% | - |
| 02.09.2024 | 10,46 | 10,47 | 10,42 | 10,45 | -0,24% | - |
| 30.08.2024 | 10,32 | 10,59 | 10,30 | 10,47 | 1,55% | - |
| 29.08.2024 | 10,26 | 10,43 | 10,22 | 10,31 | 0,63% | - |
| 28.08.2024 | 10,33 | 10,38 | 10,22 | 10,25 | -0,29% | - |
| 27.08.2024 | 10,57 | 10,59 | 10,26 | 10,28 | -3,39% | - |
| 26.08.2024 | 10,53 | 10,88 | 10,52 | 10,64 | 1,24% | 300,00 |
| 23.08.2024 | 10,22 | 10,59 | 10,21 | 10,51 | 3,04% | 1,00 |
| 22.08.2024 | 10,27 | 10,50 | 10,18 | 10,20 | -0,49% | 250,00 |
| 21.08.2024 | 10,15 | 10,29 | 10,14 | 10,25 | 1,14% | - |
| 20.08.2024 | 10,33 | 10,34 | 10,02 | 10,13 | -1,51% | - |
| 19.08.2024 | 10,33 | 10,44 | 10,23 | 10,29 | 0,29% | - |
| 16.08.2024 | 10,49 | 10,98 | 10,18 | 10,26 | -2,10% | - |
| 15.08.2024 | 9,82 | 10,51 | 9,73 | 10,48 | 6,94% | 980,00 |
| 14.08.2024 | 9,79 | 9,86 | 9,62 | 9,80 | -0,10% | 40,00 |
| 13.08.2024 | 9,87 | 9,96 | 9,72 | 9,81 | -0,33% | - |
| 12.08.2024 | 9,67 | 9,95 | 9,66 | 9,84 | 1,81% | - |
| 09.08.2024 | 9,70 | 9,78 | 9,53 | 9,66 | -0,41% | - |
| 08.08.2024 | 9,31 | 9,81 | 9,27 | 9,70 | 4,38% | - |
| 07.08.2024 | 9,72 | 9,97 | 9,24 | 9,30 | -3,33% | - |
| 06.08.2024 | 9,50 | 9,81 | 9,41 | 9,62 | 2,67% | - |
| 05.08.2024 | 9,82 | 9,85 | 9,03 | 9,37 | -5,86% | 500,00 |
| 02.08.2024 | 10,77 | 10,78 | 9,49 | 9,95 | -7,89% | - |
| 01.08.2024 | 11,08 | 11,61 | 10,61 | 10,80 | -2,31% | 18,00 |
| 31.07.2024 | 11,08 | 11,35 | 11,00 | 11,06 | -0,45% | 1.085,00 |
| 30.07.2024 | 11,14 | 11,32 | 10,92 | 11,11 | -0,13% | 4.620,00 |
| 29.07.2024 | 11,14 | 11,39 | 10,96 | 11,12 | -0,13% | 3.142,00 |
| 26.07.2024 | 10,85 | 11,23 | 10,68 | 11,14 | 2,67% | 6.368,00 |
| 25.07.2024 | 10,92 | 10,99 | 10,65 | 10,85 | -0,78% | 750,00 |
| 24.07.2024 | 10,82 | 11,11 | 10,70 | 10,93 | 0,78% | 5.073,00 |
| 23.07.2024 | 10,52 | 11,03 | 10,39 | 10,85 | 4,03% | 7.081,00 |
| 22.07.2024 | 10,22 | 10,47 | 10,13 | 10,43 | 2,16% | 10,00 |
| 19.07.2024 | 10,13 | 10,34 | 10,07 | 10,21 | 0,94% | 5.392,00 |
| 18.07.2024 | 10,11 | 10,17 | 9,17 | 10,11 | 0,50% | 5.708,00 |
| 17.07.2024 | 12,51 | 12,60 | 9,73 | 10,06 | -19,68% | 4.592,00 |
| 16.07.2024 | 11,98 | 12,56 | 11,94 | 12,53 | 4,59% | 4.500,00 |
| 15.07.2024 | 12,03 | 12,27 | 11,85 | 11,98 | 0,00% | 419,00 |
| 12.07.2024 | 11,69 | 12,06 | 11,64 | 11,98 | 2,44% | 2.250,00 |
| 11.07.2024 | 11,51 | 11,99 | 11,44 | 11,69 | 1,43% | 4.341,00 |
| 10.07.2024 | 11,38 | 11,61 | 11,37 | 11,53 | 1,54% | 3.060,00 |
| 09.07.2024 | 11,79 | 11,80 | 11,35 | 11,35 | -3,61% | 4.500,00 |
| 08.07.2024 | 11,62 | 11,80 | 11,58 | 11,78 | 1,03% | 9.750,00 |
| 05.07.2024 | 11,96 | 11,96 | 11,51 | 11,66 | -2,51% | 2.250,00 |
| 04.07.2024 | 11,94 | 11,98 | 11,94 | 11,96 | 0,17% | - |
| 03.07.2024 | 11,75 | 12,21 | 11,52 | 11,94 | 1,40% | 3.113,00 |
| 02.07.2024 | 11,57 | 11,78 | 11,50 | 11,77 | 1,77% | 1.500,00 |
| 01.07.2024 | 11,69 | 11,79 | 11,40 | 11,57 | -0,86% | 4.715,00 |
| 28.06.2024 | 11,71 | 12,04 | 11,51 | 11,67 | -0,30% | 3.750,00 |
| 27.06.2024 | 11,94 | 12,10 | 11,64 | 11,70 | -2,09% | 387,00 |
| 26.06.2024 | 11,91 | 12,02 | 11,78 | 11,95 | 0,34% | 4.510,00 |
| 25.06.2024 | 12,23 | 12,32 | 11,89 | 11,91 | -2,62% | - |
| 24.06.2024 | 12,28 | 12,51 | 12,20 | 12,23 | -0,24% | 6,00 |
| 21.06.2024 | 12,33 | 12,44 | 12,09 | 12,26 | -0,45% | 7.250,00 |
| 20.06.2024 | 12,42 | 12,96 | 12,30 | 12,32 | -0,73% | 4.500,00 |
| 19.06.2024 | 12,43 | 12,45 | 12,41 | 12,41 | -0,32% | - |
| 18.06.2024 | 12,55 | 12,71 | 12,43 | 12,45 | -0,64% | 780,00 |