130,800€
-0,91%
Echtzeit-Aktienkurs Krones AG
Bid:
Ask:
Aktienkurse zur Krones AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.01.2025 | 122,00 | 122,80 | 121,40 | 121,80 | -0,33% | 12.091,00 |
| 07.01.2025 | 121,80 | 122,60 | 121,60 | 122,20 | 0,16% | 15.540,00 |
| 06.01.2025 | 121,40 | 122,20 | 120,20 | 122,00 | 1,16% | 25.094,00 |
| 03.01.2025 | 120,60 | 121,80 | 120,00 | 120,60 | -0,17% | 15.395,00 |
| 02.01.2025 | 120,40 | 121,40 | 120,00 | 120,80 | 0,67% | 21.885,00 |
| 30.12.2024 | 119,40 | 120,00 | 118,60 | 120,00 | 0,17% | 7.294,00 |
| 27.12.2024 | 120,00 | 120,80 | 119,40 | 119,80 | 0,00% | 11.869,00 |
| 23.12.2024 | 118,80 | 119,80 | 117,20 | 119,80 | 1,01% | 28.233,00 |
| 20.12.2024 | 117,40 | 119,00 | 116,20 | 118,60 | 0,17% | 78.716,00 |
| 19.12.2024 | 118,60 | 120,60 | 118,20 | 118,40 | -0,67% | 26.080,00 |
| 18.12.2024 | 120,00 | 120,20 | 118,00 | 119,20 | -1,00% | 18.485,00 |
| 17.12.2024 | 121,00 | 121,00 | 119,80 | 120,40 | -0,33% | 17.995,00 |
| 16.12.2024 | 120,80 | 121,00 | 119,20 | 120,80 | -0,17% | 23.171,00 |
| 13.12.2024 | 120,40 | 121,20 | 119,20 | 121,00 | 0,33% | 13.697,00 |
| 12.12.2024 | 124,00 | 124,00 | 120,40 | 120,60 | -2,43% | 21.287,00 |
| 11.12.2024 | 122,00 | 124,00 | 121,60 | 123,60 | 1,64% | 21.247,00 |
| 10.12.2024 | 120,80 | 122,20 | 120,40 | 121,60 | 0,50% | 10.401,00 |
| 09.12.2024 | 121,00 | 122,00 | 120,40 | 121,00 | -0,49% | 21.513,00 |
| 06.12.2024 | 122,00 | 122,80 | 121,20 | 121,60 | -0,65% | 14.975,00 |
| 05.12.2024 | 120,00 | 122,40 | 119,40 | 122,40 | 0,82% | 26.880,00 |
| 04.12.2024 | 119,80 | 121,80 | 119,80 | 121,40 | 1,17% | 22.742,00 |
| 03.12.2024 | 119,20 | 120,20 | 118,00 | 120,00 | 0,84% | 19.478,00 |
| 02.12.2024 | 118,20 | 119,60 | 118,20 | 119,00 | 0,85% | 18.774,00 |
| 29.11.2024 | 117,40 | 118,20 | 117,40 | 118,00 | 0,34% | 10.531,00 |
| 28.11.2024 | 117,60 | 118,60 | 117,40 | 117,60 | 0,17% | 11.434,00 |
| 27.11.2024 | 116,40 | 117,40 | 116,00 | 117,40 | 1,03% | 18.416,00 |
| 26.11.2024 | 116,00 | 117,40 | 115,40 | 116,20 | -0,34% | 25.193,00 |
| 25.11.2024 | 116,60 | 117,00 | 115,00 | 116,60 | 0,17% | 16.393,00 |
| 22.11.2024 | 115,80 | 117,20 | 114,80 | 116,40 | 1,04% | 26.640,00 |
| 21.11.2024 | 113,20 | 115,20 | 112,80 | 115,20 | 1,77% | 14.075,00 |
| 20.11.2024 | 115,40 | 115,40 | 113,20 | 113,20 | -1,22% | 14.865,00 |
| 19.11.2024 | 116,20 | 116,40 | 112,80 | 114,60 | -0,69% | 32.343,00 |
| 18.11.2024 | 116,80 | 116,80 | 114,60 | 115,40 | -1,20% | 36.955,00 |
| 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 | 126,40 | 126,40 | 123,80 | 125,00 | -0,48% | 17.322,00 |
| 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 |