9,545€
-0,78%
Echtzeit-Aktienkurs Kronos Worldwide Inc.
Bid:
Ask:
Aktienkurse zur Kronos Worldwide Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.01.2025 | 9,59 | 9,60 | 9,54 | 9,55 | -0,75% | - |
| 23.01.2025 | 9,10 | 9,65 | 9,05 | 9,62 | 5,37% | 200,00 |
| 22.01.2025 | 9,35 | 9,41 | 9,12 | 9,13 | -2,30% | - |
| 21.01.2025 | 9,17 | 9,40 | 9,17 | 9,35 | 1,77% | - |
| 20.01.2025 | 9,25 | 9,26 | 9,17 | 9,18 | -1,16% | - |
| 17.01.2025 | 9,26 | 9,38 | 9,25 | 9,29 | 0,73% | - |
| 16.01.2025 | 9,23 | 9,29 | 9,10 | 9,22 | 0,35% | - |
| 15.01.2025 | 8,89 | 9,25 | 8,87 | 9,19 | 3,70% | 3,00 |
| 14.01.2025 | 8,89 | 9,03 | 8,86 | 8,86 | -0,56% | - |
| 13.01.2025 | 8,72 | 8,92 | 8,62 | 8,91 | 2,30% | - |
| 10.01.2025 | 8,81 | 8,83 | 8,60 | 8,71 | -1,22% | - |
| 09.01.2025 | 8,82 | 8,83 | 8,80 | 8,82 | -0,08% | - |
| 08.01.2025 | 9,05 | 9,16 | 8,77 | 8,83 | -2,13% | 5,00 |
| 07.01.2025 | 8,95 | 9,08 | 8,84 | 9,02 | 0,75% | 4,00 |
| 06.01.2025 | 9,06 | 9,21 | 8,87 | 8,95 | -1,38% | - |
| 03.01.2025 | 9,19 | 9,27 | 9,06 | 9,08 | -1,30% | - |
| 02.01.2025 | 9,42 | 9,61 | 9,20 | 9,20 | 1,69% | - |
| 30.12.2024 | 9,22 | 9,24 | 9,04 | 9,05 | -1,92% | - |
| 27.12.2024 | 9,47 | 9,51 | 9,13 | 9,22 | -1,84% | - |
| 23.12.2024 | 9,43 | 9,53 | 9,21 | 9,40 | 0,29% | - |
| 20.12.2024 | 9,39 | 9,48 | 9,28 | 9,37 | -0,40% | 50,00 |
| 19.12.2024 | 9,42 | 9,51 | 9,31 | 9,41 | -0,21% | - |
| 18.12.2024 | 9,49 | 9,66 | 9,22 | 9,43 | -0,68% | - |
| 17.12.2024 | 9,74 | 9,78 | 9,44 | 9,49 | -2,74% | - |
| 16.12.2024 | 9,78 | 9,90 | 9,68 | 9,76 | -0,33% | 10,00 |
| 13.12.2024 | 9,93 | 9,95 | 9,70 | 9,79 | -1,34% | - |
| 12.12.2024 | 9,88 | 10,13 | 9,81 | 9,92 | 0,03% | - |
| 11.12.2024 | 9,94 | 10,05 | 9,80 | 9,92 | -0,23% | - |
| 10.12.2024 | 9,84 | 9,96 | 9,64 | 9,94 | 0,91% | 2.393,00 |
| 09.12.2024 | 9,82 | 10,14 | 9,79 | 9,85 | 0,54% | 4,00 |
| 06.12.2024 | 9,69 | 9,83 | 9,57 | 9,80 | 1,24% | - |
| 05.12.2024 | 9,76 | 9,78 | 9,66 | 9,68 | -0,90% | - |
| 04.12.2024 | 9,88 | 9,97 | 9,70 | 9,77 | -1,01% | - |
| 03.12.2024 | 10,05 | 10,05 | 9,63 | 9,87 | -1,91% | - |
| 02.12.2024 | 10,69 | 10,71 | 10,02 | 10,06 | -6,03% | 150,00 |
| 29.11.2024 | 10,85 | 11,06 | 10,70 | 10,71 | -1,70% | 2.234,00 |
| 28.11.2024 | 10,88 | 10,90 | 10,87 | 10,89 | 0,32% | - |
| 27.11.2024 | 10,97 | 11,08 | 10,82 | 10,86 | -1,05% | - |
| 26.11.2024 | 11,15 | 11,17 | 10,95 | 10,97 | -1,92% | - |
| 25.11.2024 | 11,21 | 11,41 | 11,17 | 11,19 | -0,40% | - |
| 22.11.2024 | 11,09 | 11,31 | 11,08 | 11,23 | 1,35% | - |
| 21.11.2024 | 10,77 | 11,14 | 10,68 | 11,08 | 2,97% | - |
| 20.11.2024 | 10,66 | 10,76 | 10,56 | 10,76 | 0,94% | - |
| 19.11.2024 | 10,69 | 10,73 | 10,51 | 10,66 | -0,42% | - |
| 18.11.2024 | 10,78 | 10,96 | 10,66 | 10,71 | -1,02% | - |
| 15.11.2024 | 10,72 | 10,97 | 10,68 | 10,82 | 0,19% | - |
| 14.11.2024 | 10,79 | 10,95 | 10,60 | 10,80 | -0,09% | 632,00 |
| 13.11.2024 | 10,73 | 10,96 | 10,70 | 10,81 | 0,56% | - |
| 12.11.2024 | 10,96 | 11,01 | 10,53 | 10,75 | -1,96% | - |
| 11.11.2024 | 11,38 | 11,50 | 10,77 | 10,96 | -3,65% | 3.820,00 |
| 08.11.2024 | 11,56 | 11,60 | 11,12 | 11,38 | -1,77% | - |
| 07.11.2024 | 12,08 | 12,11 | 11,20 | 11,58 | -3,74% | 503,00 |
| 06.11.2024 | 11,28 | 12,09 | 11,27 | 12,03 | 10,27% | 149,00 |
| 05.11.2024 | 10,82 | 10,94 | 10,59 | 10,91 | 0,74% | - |
| 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% | - |