128,600€
0,63%
Echtzeit-Aktienkurs Krones AG
Bid:
Ask:
Aktienkurse zur Krones AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 128,20 | 128,80 | 127,00 | 128,60 | 0,63% | 26.383,00 |
| 23.10.2025 | 127,00 | 127,80 | 126,20 | 127,80 | 0,95% | 38.842,00 |
| 22.10.2025 | 125,80 | 127,40 | 124,60 | 126,60 | 0,80% | 48.604,00 |
| 21.10.2025 | 126,00 | 126,40 | 124,20 | 125,60 | 0,00% | 21.592,00 |
| 20.10.2025 | 123,60 | 125,60 | 122,40 | 125,60 | 2,95% | 45.437,00 |
| 17.10.2025 | 122,60 | 123,20 | 121,20 | 122,00 | -1,77% | 22.341,00 |
| 16.10.2025 | 123,60 | 124,20 | 122,40 | 124,20 | 0,49% | 20.933,00 |
| 15.10.2025 | 125,00 | 125,40 | 123,60 | 123,60 | -0,80% | 18.728,00 |
| 14.10.2025 | 127,00 | 128,20 | 124,40 | 124,60 | -2,81% | 39.965,00 |
| 13.10.2025 | 127,20 | 128,60 | 127,20 | 128,20 | 1,10% | 12.196,00 |
| 10.10.2025 | 129,80 | 130,80 | 126,80 | 126,80 | -2,16% | 26.320,00 |
| 09.10.2025 | 128,20 | 130,00 | 128,00 | 129,60 | 1,41% | 21.264,00 |
| 08.10.2025 | 127,80 | 128,60 | 127,40 | 127,80 | -0,16% | 19.727,00 |
| 07.10.2025 | 127,40 | 129,40 | 127,40 | 128,00 | 0,63% | 25.701,00 |
| 06.10.2025 | 130,00 | 130,80 | 127,00 | 127,20 | -1,09% | 32.568,00 |
| 03.10.2025 | 128,00 | 129,00 | 127,60 | 128,60 | 0,78% | 23.751,00 |
| 02.10.2025 | 125,40 | 127,80 | 125,40 | 127,60 | 1,92% | 28.483,00 |
| 01.10.2025 | 124,00 | 125,20 | 123,60 | 125,20 | 0,97% | 20.007,00 |
| 30.09.2025 | 121,80 | 124,20 | 121,60 | 124,00 | 1,31% | 19.351,00 |
| 29.09.2025 | 123,00 | 124,00 | 121,80 | 122,40 | 0,00% | 23.677,00 |
| 26.09.2025 | 122,60 | 124,00 | 122,20 | 122,40 | 0,33% | 26.593,00 |
| 25.09.2025 | 123,00 | 123,80 | 122,00 | 122,00 | -1,13% | 37.097,00 |
| 24.09.2025 | 123,80 | 124,60 | 123,00 | 123,40 | -0,48% | 25.333,00 |
| 23.09.2025 | 121,80 | 124,00 | 121,80 | 124,00 | 2,31% | 23.494,00 |
| 22.09.2025 | 120,60 | 122,40 | 120,20 | 121,20 | -0,16% | 22.611,00 |
| 19.09.2025 | 121,60 | 122,20 | 120,80 | 121,40 | -0,16% | 87.067,00 |
| 18.09.2025 | 122,60 | 123,80 | 118,60 | 121,60 | -4,10% | 111.469,00 |
| 17.09.2025 | 133,40 | 134,20 | 126,20 | 126,80 | -4,95% | 56.614,00 |
| 16.09.2025 | 135,00 | 135,60 | 133,20 | 133,40 | -1,19% | 19.491,00 |
| 15.09.2025 | 134,80 | 136,40 | 134,40 | 135,00 | 0,30% | 17.287,00 |
| 12.09.2025 | 133,00 | 135,40 | 132,40 | 134,60 | 3,38% | 27.358,00 |
| 09.09.2025 | 130,60 | 130,80 | 128,80 | 130,20 | 1,09% | 3.019,00 |
| 05.09.2025 | 127,20 | 129,20 | 126,40 | 128,80 | 1,74% | 40.964,00 |
| 04.09.2025 | 129,20 | 129,60 | 126,60 | 126,60 | -1,86% | 16.790,00 |
| 03.09.2025 | 128,80 | 130,00 | 127,80 | 129,00 | 1,10% | 20.138,00 |
| 02.09.2025 | 131,40 | 131,60 | 127,60 | 127,60 | -2,74% | 17.385,00 |
| 01.09.2025 | 132,20 | 132,40 | 130,40 | 131,20 | -0,15% | 20.368,00 |
| 29.08.2025 | 133,40 | 135,20 | 131,40 | 131,40 | -1,79% | 17.886,00 |
| 28.08.2025 | 134,80 | 136,20 | 133,80 | 133,80 | -0,30% | 27.451,00 |
| 27.08.2025 | 132,60 | 135,40 | 132,60 | 134,20 | 0,45% | 37.764,00 |
| 26.08.2025 | 134,60 | 135,40 | 132,60 | 133,60 | 0,60% | 40.255,00 |
| 25.08.2025 | 131,80 | 133,20 | 131,80 | 132,80 | 0,45% | 21.677,00 |
| 22.08.2025 | 129,80 | 132,60 | 129,80 | 132,20 | 1,54% | 18.000,00 |
| 21.08.2025 | 130,00 | 130,40 | 129,20 | 130,20 | 0,15% | 4.171,00 |
| 20.08.2025 | 130,40 | 131,60 | 129,80 | 130,00 | -0,91% | 20.178,00 |
| 19.08.2025 | 129,60 | 131,60 | 129,60 | 131,20 | 1,55% | 17.350,00 |
| 18.08.2025 | 130,20 | 130,20 | 128,20 | 129,20 | -0,46% | 6.931,00 |
| 15.08.2025 | 130,40 | 130,40 | 129,20 | 129,80 | 0,46% | 16.592,00 |
| 14.08.2025 | 128,20 | 129,60 | 128,00 | 129,20 | 0,78% | 12.510,00 |
| 13.08.2025 | 129,00 | 130,00 | 128,20 | 128,20 | -0,47% | 16.634,00 |
| 12.08.2025 | 128,80 | 129,60 | 128,20 | 128,80 | 0,16% | 29.857,00 |
| 11.08.2025 | 130,60 | 130,80 | 128,60 | 128,60 | -1,38% | 9.882,00 |
| 08.08.2025 | 129,60 | 131,00 | 129,60 | 130,40 | 0,77% | 14.594,00 |
| 07.08.2025 | 128,20 | 131,80 | 127,80 | 129,40 | 1,09% | 20.443,00 |
| 06.08.2025 | 132,80 | 134,20 | 128,00 | 128,00 | -3,18% | 43.789,00 |
| 05.08.2025 | 131,40 | 134,60 | 131,00 | 132,20 | 4,26% | 50.377,00 |
| 04.08.2025 | 126,40 | 128,20 | 126,40 | 126,80 | 0,79% | 21.494,00 |
| 01.08.2025 | 128,20 | 128,60 | 125,80 | 125,80 | -3,23% | 39.127,00 |
| 31.07.2025 | 130,00 | 130,40 | 128,00 | 130,00 | 0,00% | 51.690,00 |
| 30.07.2025 | 138,00 | 138,00 | 128,80 | 130,00 | -6,88% | 103.880,00 |
| 29.07.2025 | 138,00 | 140,20 | 137,80 | 139,60 | 1,31% | 25.031,00 |
| 28.07.2025 | 141,20 | 141,20 | 137,00 | 137,80 | -0,86% | 16.022,00 |
| 25.07.2025 | 139,20 | 139,20 | 137,60 | 139,00 | -0,71% | 18.289,00 |
| 24.07.2025 | 141,00 | 141,00 | 139,00 | 140,00 | 0,29% | 23.778,00 |
| 23.07.2025 | 138,20 | 140,60 | 137,20 | 139,60 | 2,80% | 23.875,00 |
| 22.07.2025 | 138,20 | 138,20 | 135,60 | 135,80 | -1,88% | 24.133,00 |
| 21.07.2025 | 139,00 | 140,60 | 138,20 | 138,40 | -0,43% | 21.946,00 |
| 18.07.2025 | 140,00 | 140,00 | 138,20 | 139,00 | -0,29% | 27.962,00 |
| 17.07.2025 | 138,60 | 140,40 | 138,40 | 139,40 | 2,05% | 24.209,00 |
| 16.07.2025 | 138,20 | 139,00 | 136,60 | 136,60 | -2,01% | 30.266,00 |
| 15.07.2025 | 140,60 | 141,20 | 138,80 | 139,40 | -0,43% | 30.839,00 |
| 14.07.2025 | 140,40 | 141,00 | 139,60 | 140,00 | -1,41% | 18.036,00 |
| 11.07.2025 | 144,00 | 144,00 | 141,60 | 142,00 | -1,53% | 30.169,00 |
| 10.07.2025 | 142,40 | 144,20 | 141,20 | 144,20 | 1,26% | 30.032,00 |
| 09.07.2025 | 138,80 | 143,40 | 137,80 | 142,40 | 2,45% | 34.556,00 |
| 08.07.2025 | 137,40 | 139,20 | 137,20 | 139,00 | 0,58% | 25.777,00 |
| 07.07.2025 | 136,00 | 138,20 | 132,40 | 138,20 | -1,57% | 47.095,00 |
| 04.07.2025 | 140,40 | 141,60 | 139,80 | 140,40 | -0,85% | 19.055,00 |
| 03.07.2025 | 139,00 | 143,40 | 139,00 | 141,60 | 2,61% | 29.443,00 |
| 02.07.2025 | 133,40 | 139,80 | 131,80 | 138,00 | -0,72% | 21.954,00 |
| 01.07.2025 | 140,00 | 140,00 | 138,20 | 139,00 | -0,71% | 20.665,00 |
| 30.06.2025 | 141,00 | 141,80 | 139,80 | 140,00 | 0,00% | 20.554,00 |
| 27.06.2025 | 139,00 | 140,20 | 138,20 | 140,00 | 1,30% | 15.904,00 |
| 26.06.2025 | 138,00 | 139,00 | 137,20 | 138,20 | 0,88% | 13.592,00 |
| 25.06.2025 | 138,00 | 138,40 | 136,60 | 137,00 | -0,58% | 20.124,00 |
| 24.06.2025 | 137,20 | 139,20 | 136,60 | 137,80 | 2,38% | 20.237,00 |
| 23.06.2025 | 133,00 | 135,20 | 133,00 | 134,60 | 0,15% | 17.390,00 |
| 20.06.2025 | 135,20 | 135,80 | 133,80 | 134,40 | -0,15% | 52.837,00 |
| 19.06.2025 | 135,60 | 135,80 | 134,60 | 134,60 | -1,61% | 18.234,00 |
| 18.06.2025 | 139,00 | 139,00 | 135,80 | 136,80 | -1,44% | 44.427,00 |
| 17.06.2025 | 138,40 | 139,20 | 137,40 | 138,80 | -1,00% | 18.220,00 |
| 16.06.2025 | 138,20 | 140,60 | 138,20 | 140,20 | 1,15% | 14.571,00 |
| 13.06.2025 | 138,00 | 139,80 | 137,40 | 138,60 | -1,28% | 33.082,00 |
| 12.06.2025 | 141,20 | 141,40 | 139,80 | 140,40 | -0,85% | 21.524,00 |
| 11.06.2025 | 141,40 | 142,20 | 140,20 | 141,60 | 0,14% | 29.870,00 |
| 10.06.2025 | 142,80 | 142,80 | 140,40 | 141,40 | -0,98% | 19.899,00 |
| 09.06.2025 | 142,60 | 143,20 | 141,80 | 142,80 | 0,28% | 10.392,00 |
| 06.06.2025 | 142,40 | 143,60 | 142,20 | 142,40 | -0,28% | 13.407,00 |
| 05.06.2025 | 143,40 | 144,60 | 142,20 | 142,80 | -0,28% | 20.630,00 |
| 04.06.2025 | 140,00 | 143,40 | 140,00 | 143,20 | 1,99% | 28.863,00 |