Echtzeit-Aktienkurs KRONES AG O.N.
Bid:
Ask:
Aktienkurse zur KRONES AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2023 | 107,10 | 109,50 | 106,50 | 109,50 | 1,86% | 26.584,00 |
| 22.03.2023 | 108,20 | 108,50 | 106,70 | 107,50 | -0,28% | 17.612,00 |
| 21.03.2023 | 106,40 | 108,00 | 106,40 | 107,80 | 1,99% | 26.827,00 |
| 20.03.2023 | 102,40 | 106,40 | 100,80 | 105,70 | 1,83% | 35.248,00 |
| 17.03.2023 | 106,00 | 107,00 | 103,10 | 103,80 | -1,61% | 36.389,00 |
| 16.03.2023 | 105,60 | 106,60 | 103,40 | 105,50 | 1,15% | 33.417,00 |
| 15.03.2023 | 110,00 | 110,00 | 104,30 | 104,30 | -4,84% | 25.534,00 |
| 14.03.2023 | 107,40 | 110,20 | 107,40 | 109,60 | 2,24% | 33.353,00 |
| 13.03.2023 | 112,80 | 112,80 | 105,60 | 107,20 | -5,05% | 61.661,00 |
| 10.03.2023 | 113,30 | 114,40 | 112,20 | 112,90 | -1,66% | 22.567,00 |
| 09.03.2023 | 114,50 | 115,10 | 113,60 | 114,80 | 0,00% | 17.526,00 |
| 08.03.2023 | 114,10 | 115,20 | 114,10 | 114,80 | 0,26% | 24.808,00 |
| 07.03.2023 | 114,50 | 115,70 | 114,50 | 114,50 | -0,17% | 22.627,00 |
| 06.03.2023 | 115,00 | 115,80 | 113,60 | 114,70 | 0,00% | 19.276,00 |
| 03.03.2023 | 115,00 | 115,70 | 114,10 | 114,70 | -0,26% | 19.664,00 |
| 02.03.2023 | 114,40 | 115,80 | 114,20 | 115,00 | 0,17% | 25.509,00 |
| 01.03.2023 | 115,90 | 116,00 | 114,50 | 114,80 | -0,35% | 25.324,00 |
| 28.02.2023 | 115,80 | 117,10 | 115,00 | 115,20 | 1,32% | 72.548,00 |
| 27.02.2023 | 114,00 | 115,50 | 113,30 | 113,70 | 0,80% | 45.434,00 |
| 24.02.2023 | 111,80 | 114,30 | 111,80 | 112,80 | 0,89% | 28.153,00 |
| 23.02.2023 | 112,60 | 114,20 | 110,60 | 111,80 | 0,36% | 48.205,00 |
| 22.02.2023 | 109,40 | 111,40 | 109,10 | 111,40 | 1,27% | 18.702,00 |
| 21.02.2023 | 110,60 | 111,20 | 110,00 | 110,00 | -0,72% | 8.370,00 |
| 20.02.2023 | 110,10 | 110,80 | 108,60 | 110,80 | 0,73% | 14.599,00 |
| 17.02.2023 | 108,80 | 110,70 | 108,60 | 110,00 | -0,27% | 20.177,00 |
| 16.02.2023 | 110,30 | 111,90 | 109,40 | 110,30 | -1,25% | 9.725,00 |
| 15.02.2023 | 110,00 | 112,20 | 110,00 | 111,70 | 1,73% | 21.578,00 |
| 14.02.2023 | 110,80 | 110,90 | 109,70 | 109,80 | -0,18% | 27.027,00 |
| 13.02.2023 | 110,40 | 110,80 | 109,80 | 110,00 | 0,27% | 18.115,00 |
| 10.02.2023 | 112,40 | 112,40 | 109,10 | 109,70 | -2,49% | 14.960,00 |
| 09.02.2023 | 109,90 | 113,50 | 109,90 | 112,50 | 2,46% | 30.331,00 |
| 08.02.2023 | 107,20 | 111,50 | 107,20 | 109,80 | 3,10% | 39.777,00 |
| 07.02.2023 | 108,30 | 108,30 | 105,90 | 106,50 | -1,66% | 18.247,00 |
| 06.02.2023 | 108,00 | 109,90 | 108,00 | 108,30 | -0,28% | 30.952,00 |
| 03.02.2023 | 107,00 | 109,00 | 106,90 | 108,60 | 1,02% | 17.202,00 |
| 02.02.2023 | 108,10 | 108,60 | 107,00 | 107,50 | 0,28% | 22.320,00 |
| 01.02.2023 | 107,40 | 109,10 | 106,90 | 107,20 | 0,19% | 21.548,00 |
| 31.01.2023 | 106,20 | 107,40 | 105,70 | 107,00 | 0,47% | 21.637,00 |
| 30.01.2023 | 105,10 | 106,70 | 104,80 | 106,50 | 0,95% | 27.994,00 |
| 27.01.2023 | 103,80 | 105,50 | 103,80 | 105,50 | 1,44% | 12.495,00 |
| 26.01.2023 | 104,40 | 105,10 | 103,80 | 104,00 | -0,10% | 17.633,00 |
| 25.01.2023 | 103,50 | 104,70 | 102,90 | 104,10 | 0,10% | 21.538,00 |
| 24.01.2023 | 106,80 | 106,80 | 103,80 | 104,00 | -1,98% | 24.308,00 |
| 23.01.2023 | 106,80 | 107,30 | 105,10 | 106,10 | -0,84% | 25.187,00 |
| 20.01.2023 | 106,00 | 107,30 | 105,20 | 107,00 | 1,90% | 24.490,00 |
| 19.01.2023 | 106,10 | 107,40 | 105,00 | 105,00 | -1,87% | 43.992,00 |
| 18.01.2023 | 107,40 | 107,50 | 105,90 | 107,00 | 0,47% | 36.286,00 |
| 17.01.2023 | 105,10 | 107,20 | 105,10 | 106,50 | 1,43% | 38.621,00 |
| 16.01.2023 | 105,20 | 106,10 | 104,80 | 105,00 | -0,10% | 17.440,00 |
| 13.01.2023 | 105,60 | 106,50 | 104,10 | 105,10 | -0,85% | 26.794,00 |
| 12.01.2023 | 105,40 | 106,10 | 103,50 | 106,00 | 0,76% | 31.516,00 |
| 11.01.2023 | 106,40 | 106,80 | 104,90 | 105,20 | -1,22% | 22.943,00 |
| 10.01.2023 | 108,10 | 108,60 | 105,50 | 106,50 | -1,84% | 35.096,00 |
| 09.01.2023 | 108,10 | 109,20 | 105,80 | 108,50 | 1,69% | 42.525,00 |
| 06.01.2023 | 106,90 | 107,10 | 105,40 | 106,70 | -0,28% | 47.924,00 |
| 05.01.2023 | 105,00 | 107,70 | 105,00 | 107,00 | 0,47% | 21.412,00 |
| 04.01.2023 | 105,60 | 106,60 | 105,00 | 106,50 | 1,14% | 11.156,00 |
| 03.01.2023 | 104,70 | 106,30 | 104,70 | 105,30 | 0,48% | 15.392,00 |
| 02.01.2023 | 105,50 | 105,50 | 103,50 | 104,80 | -0,19% | 10.684,00 |
| 30.12.2022 | 106,20 | 106,20 | 104,80 | 105,00 | -0,76% | 7.518,00 |
| 29.12.2022 | 105,30 | 106,10 | 103,80 | 105,80 | 1,44% | 10.689,00 |
| 28.12.2022 | 104,40 | 105,60 | 104,00 | 104,30 | -0,48% | 6.933,00 |
| 27.12.2022 | 105,60 | 105,60 | 104,60 | 104,80 | 0,00% | 6.494,00 |
| 23.12.2022 | 104,50 | 105,90 | 103,60 | 104,80 | 0,87% | 18.687,00 |
| 22.12.2022 | 105,30 | 105,90 | 103,80 | 103,90 | -1,70% | 15.258,00 |
| 21.12.2022 | 104,10 | 106,00 | 103,80 | 105,70 | 1,63% | 16.458,00 |
| 20.12.2022 | 104,30 | 105,30 | 103,40 | 104,00 | -1,42% | 23.143,00 |
| 19.12.2022 | 103,70 | 105,70 | 103,40 | 105,50 | 2,13% | 20.151,00 |
| 16.12.2022 | 104,30 | 105,50 | 102,40 | 103,30 | -1,43% | 80.401,00 |
| 15.12.2022 | 105,50 | 107,10 | 104,70 | 104,80 | -1,41% | 18.584,00 |
| 14.12.2022 | 109,80 | 109,90 | 104,40 | 106,30 | -3,71% | 23.874,00 |
| 13.12.2022 | 108,70 | 111,40 | 108,00 | 110,40 | 1,85% | 31.002,00 |
| 12.12.2022 | 108,40 | 108,90 | 107,60 | 108,40 | -0,46% | 7.424,00 |
| 09.12.2022 | 106,90 | 109,20 | 106,90 | 108,90 | 1,59% | 20.431,00 |
| 08.12.2022 | 106,00 | 107,80 | 106,00 | 107,20 | 0,66% | 13.278,00 |
| 07.12.2022 | 106,40 | 107,30 | 105,80 | 106,50 | -0,56% | 14.452,00 |
| 06.12.2022 | 107,50 | 108,20 | 106,50 | 107,10 | -0,74% | 23.846,00 |
| 05.12.2022 | 109,40 | 109,80 | 107,20 | 107,90 | -1,91% | 22.873,00 |
| 02.12.2022 | 109,40 | 110,40 | 108,10 | 110,00 | 0,55% | 27.102,00 |
| 01.12.2022 | 108,50 | 110,00 | 107,70 | 109,40 | 1,11% | 26.696,00 |
| 30.11.2022 | 105,90 | 108,20 | 105,90 | 108,20 | 2,27% | 58.179,00 |
| 29.11.2022 | 105,90 | 106,60 | 105,50 | 105,80 | -0,09% | 18.196,00 |
| 28.11.2022 | 107,00 | 107,60 | 105,70 | 105,90 | -1,58% | 22.242,00 |
| 25.11.2022 | 107,20 | 107,70 | 106,30 | 107,60 | 0,28% | 17.671,00 |
| 24.11.2022 | 107,90 | 109,20 | 106,90 | 107,30 | -0,56% | 15.702,00 |
| 23.11.2022 | 108,00 | 108,80 | 106,80 | 107,90 | -0,28% | 22.652,00 |
| 22.11.2022 | 106,70 | 108,70 | 106,20 | 108,20 | 1,31% | 23.619,00 |
| 21.11.2022 | 107,30 | 107,90 | 105,60 | 106,80 | -1,02% | 28.233,00 |
| 18.11.2022 | 105,60 | 108,80 | 105,60 | 107,90 | 1,98% | 41.601,00 |
| 17.11.2022 | 104,20 | 105,80 | 103,70 | 105,80 | 1,93% | 52.640,00 |
| 16.11.2022 | 106,30 | 106,30 | 103,50 | 103,80 | -2,35% | 29.752,00 |
| 15.11.2022 | 105,10 | 106,60 | 103,90 | 106,30 | 1,72% | 24.041,00 |
| 14.11.2022 | 107,50 | 108,30 | 103,50 | 104,50 | -0,76% | 50.007,00 |
| 11.11.2022 | 105,40 | 107,20 | 104,90 | 105,30 | -0,19% | 42.027,00 |
| 10.11.2022 | 102,60 | 106,00 | 102,60 | 105,50 | 2,43% | 59.698,00 |
| 09.11.2022 | 99,10 | 104,00 | 99,10 | 103,00 | 0,78% | 53.428,00 |
| 08.11.2022 | 101,70 | 102,70 | 100,40 | 102,20 | 1,49% | 44.668,00 |
| 07.11.2022 | 97,00 | 101,20 | 94,55 | 100,70 | 4,90% | 88.019,00 |
| 04.11.2022 | 93,00 | 96,85 | 92,60 | 96,00 | 6,43% | 81.303,00 |
| 03.11.2022 | 90,80 | 91,00 | 89,30 | 90,20 | -1,20% | 40.302,00 |