113,600€
0,89%
Echtzeit-Aktienkurs Krones AG
Bid:
Ask:
Aktienkurse zur Krones AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 112,00 | 112,40 | 110,80 | 112,20 | -0,36% | 6.703,00 |
| 16.10.2026 | 111,40 | 113,60 | 110,80 | 112,60 | 1,44% | 39.473,00 |
| 15.10.2026 | 108,00 | 111,20 | 106,60 | 111,00 | 2,21% | 53.212,00 |
| 14.10.2026 | 107,00 | 109,00 | 106,60 | 108,60 | 1,88% | 44.887,00 |
| 13.10.2026 | 105,00 | 106,60 | 105,00 | 106,60 | 1,52% | 28.187,00 |
| 12.10.2026 | 106,60 | 106,80 | 104,00 | 105,00 | -0,94% | 32.524,00 |
| 09.10.2026 | 105,00 | 107,40 | 105,00 | 106,00 | 1,92% | 19.615,00 |
| 08.10.2026 | 104,00 | 105,20 | 103,20 | 104,00 | -0,57% | 32.979,00 |
| 07.10.2026 | 106,60 | 107,40 | 104,60 | 104,60 | -2,79% | 29.728,00 |
| 06.10.2026 | 105,60 | 108,00 | 105,40 | 107,60 | 2,09% | 39.411,00 |
| 05.10.2026 | 105,80 | 105,80 | 104,20 | 105,40 | 0,19% | 24.440,00 |
| 02.10.2026 | 105,00 | 106,40 | 104,80 | 105,20 | 0,57% | 37.302,00 |
| 01.10.2026 | 105,80 | 105,80 | 103,80 | 104,60 | -1,88% | 38.148,00 |
| 30.09.2026 | 107,60 | 108,40 | 106,00 | 106,60 | -1,11% | 42.838,00 |
| 29.09.2026 | 108,20 | 108,60 | 107,20 | 107,80 | -0,37% | 43.847,00 |
| 28.09.2026 | 108,20 | 109,20 | 107,60 | 108,20 | 2,08% | 41.669,00 |
| 25.09.2026 | 107,00 | 107,20 | 106,00 | 106,00 | 0,00% | 39.577,00 |
| 24.09.2026 | 107,40 | 107,80 | 105,60 | 106,00 | -1,30% | 31.384,00 |
| 23.09.2026 | 111,20 | 111,40 | 107,40 | 107,40 | -3,94% | 65.269,00 |
| 22.09.2026 | 110,40 | 112,40 | 110,40 | 111,80 | 1,27% | 23.436,00 |
| 21.09.2026 | 110,80 | 111,80 | 110,20 | 110,40 | 0,18% | 22.108,00 |
| 18.09.2026 | 112,40 | 112,60 | 109,80 | 110,20 | -1,96% | 61.870,00 |
| 17.09.2026 | 113,20 | 114,00 | 112,20 | 112,40 | -0,18% | 29.733,00 |
| 16.09.2026 | 113,20 | 113,20 | 111,20 | 112,60 | 0,00% | 18.384,00 |
| 15.09.2026 | 110,80 | 112,60 | 109,80 | 112,60 | 1,81% | 35.366,00 |
| 14.09.2026 | 112,80 | 112,80 | 110,60 | 110,60 | -1,95% | 24.458,00 |
| 11.09.2026 | 112,60 | 113,40 | 112,40 | 112,80 | 0,18% | 23.302,00 |
| 10.09.2026 | 113,80 | 113,80 | 112,20 | 112,60 | -1,05% | 54.373,00 |
| 09.09.2026 | 114,80 | 115,20 | 113,00 | 113,80 | -1,73% | 45.411,00 |
| 08.09.2026 | 116,20 | 116,20 | 114,80 | 115,80 | -0,86% | 14.575,00 |
| 07.09.2026 | 116,80 | 117,20 | 116,40 | 116,80 | -0,17% | 14.551,00 |
| 04.09.2026 | 117,00 | 118,00 | 116,40 | 117,00 | 0,86% | 22.892,00 |
| 03.09.2026 | 117,40 | 118,00 | 116,00 | 116,00 | -1,02% | 20.930,00 |
| 02.09.2026 | 118,20 | 118,60 | 117,20 | 117,20 | -1,51% | 15.606,00 |
| 01.09.2026 | 121,00 | 121,00 | 118,60 | 119,00 | -1,65% | 38.008,00 |
| 31.08.2026 | 120,60 | 122,60 | 120,60 | 121,00 | 0,17% | 40.332,00 |
| 28.08.2026 | 119,80 | 122,00 | 119,80 | 120,80 | 1,34% | 33.048,00 |
| 27.08.2026 | 119,20 | 120,00 | 118,60 | 119,20 | 0,51% | 20.406,00 |
| 26.08.2026 | 117,20 | 120,00 | 117,20 | 118,60 | 1,19% | 19.016,00 |
| 25.08.2026 | 117,40 | 119,80 | 117,00 | 117,20 | 0,51% | 20.210,00 |
| 24.08.2026 | 115,60 | 117,00 | 115,40 | 116,60 | 0,87% | 20.979,00 |
| 21.08.2026 | 114,60 | 116,00 | 114,00 | 115,60 | 1,23% | 18.528,00 |
| 20.08.2026 | 113,40 | 114,60 | 112,80 | 114,20 | 0,35% | 25.495,00 |
| 19.08.2026 | 112,80 | 113,80 | 112,20 | 113,80 | 1,07% | 41.704,00 |
| 18.08.2026 | 113,40 | 113,80 | 112,60 | 112,60 | -0,71% | 18.293,00 |
| 17.08.2026 | 116,20 | 116,40 | 113,40 | 113,40 | -1,22% | 16.765,00 |
| 14.08.2026 | 115,80 | 115,80 | 114,60 | 114,80 | 0,00% | 18.609,00 |
| 13.08.2026 | 115,00 | 116,20 | 114,60 | 114,80 | -0,17% | 15.122,00 |
| 12.08.2026 | 116,00 | 116,80 | 114,80 | 115,00 | -0,69% | 21.188,00 |
| 11.08.2026 | 115,00 | 117,00 | 115,00 | 115,80 | 0,00% | 33.877,00 |
| 10.08.2026 | 116,00 | 116,80 | 115,20 | 115,80 | -0,52% | 28.227,00 |
| 07.08.2026 | 117,20 | 117,20 | 115,60 | 116,40 | 0,00% | 35.811,00 |
| 06.08.2026 | 116,60 | 117,80 | 116,20 | 116,40 | 0,17% | 32.688,00 |
| 05.08.2026 | 116,00 | 117,40 | 115,60 | 116,20 | 0,87% | 35.003,00 |
| 04.08.2026 | 114,60 | 115,80 | 114,20 | 115,20 | 1,05% | 21.081,00 |
| 03.08.2026 | 113,00 | 115,20 | 112,20 | 114,00 | 2,33% | 38.283,00 |
| 31.07.2026 | 116,40 | 116,60 | 111,40 | 111,40 | -3,30% | 44.203,00 |
| 30.07.2026 | 118,00 | 118,60 | 114,40 | 115,20 | -2,04% | 49.791,00 |
| 29.07.2026 | 116,40 | 121,20 | 115,80 | 117,60 | 3,34% | 85.389,00 |
| 28.07.2026 | 113,60 | 114,40 | 112,80 | 113,80 | 0,53% | 56.697,00 |
| 27.07.2026 | 115,00 | 115,20 | 113,20 | 113,20 | 0,18% | 32.134,00 |
| 24.07.2026 | 110,80 | 113,00 | 110,60 | 113,00 | 2,17% | 28.750,00 |
| 23.07.2026 | 111,20 | 112,20 | 110,60 | 110,60 | -1,25% | 22.452,00 |
| 22.07.2026 | 110,40 | 112,00 | 110,20 | 112,00 | 1,45% | 18.195,00 |
| 21.07.2026 | 110,00 | 110,40 | 108,20 | 110,40 | 0,55% | 31.681,00 |
| 20.07.2026 | 110,20 | 111,20 | 109,20 | 109,80 | -0,54% | 20.700,00 |
| 17.07.2026 | 110,80 | 111,00 | 109,40 | 110,40 | -1,08% | 23.932,00 |
| 16.07.2026 | 108,60 | 111,60 | 108,40 | 111,60 | 2,95% | 45.644,00 |
| 15.07.2026 | 107,40 | 109,40 | 106,60 | 108,40 | 0,74% | 46.659,00 |
| 14.07.2026 | 106,60 | 108,00 | 106,40 | 107,60 | -0,19% | 31.624,00 |
| 13.07.2026 | 106,60 | 108,00 | 105,80 | 107,80 | 0,37% | 67.887,00 |
| 10.07.2026 | 108,20 | 108,20 | 107,00 | 107,40 | -0,19% | 19.590,00 |
| 09.07.2026 | 109,60 | 109,80 | 106,60 | 107,60 | 0,94% | 38.307,00 |
| 08.07.2026 | 110,00 | 110,20 | 106,60 | 106,60 | -4,14% | 46.001,00 |
| 07.07.2026 | 114,00 | 114,00 | 111,20 | 111,20 | -2,28% | 47.504,00 |
| 06.07.2026 | 113,80 | 115,20 | 113,00 | 113,80 | 0,53% | 33.326,00 |
| 03.07.2026 | 114,40 | 115,00 | 112,40 | 113,20 | -0,70% | 36.361,00 |
| 02.07.2026 | 112,80 | 114,80 | 112,60 | 114,00 | 0,71% | 28.115,00 |
| 01.07.2026 | 112,60 | 113,40 | 112,00 | 113,20 | 0,89% | 24.345,00 |
| 30.06.2026 | 111,00 | 113,00 | 110,80 | 112,20 | 1,45% | 34.625,00 |
| 29.06.2026 | 112,60 | 112,60 | 110,60 | 110,60 | -1,43% | 19.556,00 |
| 26.06.2026 | 113,60 | 114,40 | 111,20 | 112,20 | -1,58% | 25.216,00 |
| 25.06.2026 | 113,80 | 115,00 | 113,40 | 114,00 | 0,35% | 28.921,00 |
| 24.06.2026 | 114,00 | 114,20 | 112,40 | 113,60 | -0,53% | 44.393,00 |
| 23.06.2026 | 112,60 | 114,60 | 111,60 | 114,20 | 0,53% | 38.127,00 |
| 22.06.2026 | 115,40 | 115,40 | 113,40 | 113,60 | -1,22% | 19.368,00 |
| 19.06.2026 | 117,00 | 117,60 | 115,00 | 115,00 | -2,38% | 47.749,00 |
| 18.06.2026 | 114,40 | 117,80 | 113,20 | 117,80 | 2,61% | 105.077,00 |
| 17.06.2026 | 114,20 | 115,60 | 113,80 | 114,80 | 0,70% | 24.019,00 |
| 16.06.2026 | 113,00 | 114,60 | 113,00 | 114,00 | 0,88% | 30.780,00 |
| 15.06.2026 | 115,40 | 116,40 | 112,80 | 113,00 | 1,62% | 33.289,00 |
| 12.06.2026 | 111,20 | 112,40 | 110,40 | 111,20 | 2,21% | 42.720,00 |
| 11.06.2026 | 110,20 | 110,20 | 108,20 | 108,80 | -1,27% | 28.418,00 |
| 10.06.2026 | 111,40 | 111,80 | 109,20 | 110,20 | -2,65% | 49.818,00 |
| 09.06.2026 | 112,40 | 114,40 | 111,80 | 113,20 | 0,53% | 34.793,00 |
| 08.06.2026 | 113,00 | 113,40 | 112,00 | 112,60 | -1,23% | 30.292,00 |
| 05.06.2026 | 114,80 | 116,00 | 114,00 | 114,00 | -0,35% | 22.029,00 |
| 04.06.2026 | 113,80 | 116,00 | 113,80 | 114,40 | 0,18% | 35.651,00 |
| 03.06.2026 | 115,20 | 115,20 | 113,00 | 114,20 | -1,89% | 49.133,00 |
| 02.06.2026 | 117,40 | 117,80 | 115,80 | 116,40 | 0,34% | 24.109,00 |