127,100€
3,00%
Echtzeit-Aktienkurs Krones AG
Bid:
Ask:
Aktienkurse zur Krones AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 125,90 | 126,10 | 125,80 | 126,10 | 2,19% | - |
| 01.10.2025 | 123,40 | 123,40 | 123,40 | 123,40 | -1,12% | - |
| 30.09.2025 | 122,00 | 124,80 | 122,00 | 124,80 | 0,48% | 48,00 |
| 29.09.2025 | 124,20 | 124,20 | 124,20 | 124,20 | 1,31% | 35,00 |
| 26.09.2025 | 122,60 | 122,60 | 122,60 | 122,60 | 0,49% | - |
| 25.09.2025 | 123,00 | 123,40 | 122,00 | 122,00 | -2,09% | 68,00 |
| 24.09.2025 | 124,40 | 124,60 | 124,40 | 124,60 | 1,14% | 20,00 |
| 23.09.2025 | 121,80 | 123,80 | 121,80 | 123,20 | 1,15% | 25,00 |
| 22.09.2025 | 122,40 | 122,40 | 120,80 | 121,80 | -0,16% | 65,00 |
| 19.09.2025 | 121,20 | 122,00 | 121,20 | 122,00 | -0,33% | 20,00 |
| 18.09.2025 | 126,20 | 126,20 | 120,60 | 122,40 | -3,01% | 399,00 |
| 17.09.2025 | 133,20 | 133,20 | 126,20 | 126,20 | -6,10% | 56,00 |
| 16.09.2025 | 134,20 | 134,40 | 134,20 | 134,40 | -0,15% | 4,00 |
| 15.09.2025 | 134,60 | 134,60 | 134,60 | 134,60 | -0,30% | - |
| 12.09.2025 | 132,20 | 135,00 | 132,20 | 135,00 | 3,37% | 90,00 |
| 10.09.2025 | 130,60 | 130,60 | 130,60 | 130,60 | 1,87% | 120,00 |
| 05.09.2025 | 128,00 | 128,20 | 128,00 | 128,20 | 0,79% | 20,00 |
| 04.09.2025 | 128,80 | 128,80 | 127,20 | 127,20 | -1,24% | 3,00 |
| 03.09.2025 | 128,80 | 128,80 | 128,80 | 128,80 | 0,00% | - |
| 02.09.2025 | 131,00 | 131,00 | 128,80 | 128,80 | -2,13% | 20,00 |
| 01.09.2025 | 131,60 | 131,60 | 131,60 | 131,60 | -1,79% | - |
| 29.08.2025 | 134,00 | 134,00 | 134,00 | 134,00 | -1,33% | - |
| 28.08.2025 | 134,60 | 135,80 | 134,60 | 135,80 | 0,89% | 12,00 |
| 27.08.2025 | 132,60 | 134,60 | 132,60 | 134,60 | 0,00% | 10,00 |
| 26.08.2025 | 134,60 | 134,60 | 134,60 | 134,60 | 1,66% | - |
| 25.08.2025 | 132,40 | 132,40 | 132,40 | 132,40 | -0,30% | 20,00 |
| 22.08.2025 | 129,20 | 132,80 | 129,20 | 132,80 | 2,47% | 105,00 |
| 21.08.2025 | 129,60 | 129,60 | 129,60 | 129,60 | 0,15% | - |
| 20.08.2025 | 130,20 | 130,20 | 129,40 | 129,40 | 0,47% | 133,00 |
| 19.08.2025 | 128,80 | 128,80 | 128,80 | 128,80 | -0,46% | - |
| 18.08.2025 | 129,40 | 129,40 | 129,40 | 129,40 | -0,46% | - |
| 15.08.2025 | 130,00 | 130,00 | 130,00 | 130,00 | 0,78% | - |
| 14.08.2025 | 128,00 | 129,00 | 128,00 | 129,00 | 0,00% | 40,00 |
| 13.08.2025 | 129,00 | 129,00 | 129,00 | 129,00 | 0,31% | - |
| 12.08.2025 | 129,00 | 129,00 | 128,60 | 128,60 | -1,53% | 75,00 |
| 11.08.2025 | 130,60 | 130,60 | 130,60 | 130,60 | 1,24% | - |
| 08.08.2025 | 129,00 | 129,00 | 129,00 | 129,00 | 0,31% | - |
| 07.08.2025 | 128,60 | 128,60 | 128,60 | 128,60 | -2,43% | - |
| 06.08.2025 | 132,60 | 133,20 | 131,80 | 131,80 | 0,30% | 45,00 |
| 05.08.2025 | 131,40 | 133,20 | 131,40 | 131,40 | 3,30% | 150,00 |
| 04.08.2025 | 127,00 | 127,20 | 127,00 | 127,20 | 0,79% | 80,00 |
| 01.08.2025 | 127,80 | 127,80 | 126,20 | 126,20 | -2,32% | 5,00 |
| 31.07.2025 | 128,20 | 129,20 | 128,20 | 129,20 | -3,29% | 47,00 |
| 30.07.2025 | 133,60 | 133,60 | 133,60 | 133,60 | -2,91% | - |
| 29.07.2025 | 137,60 | 137,60 | 137,60 | 137,60 | -2,13% | - |
| 28.07.2025 | 140,60 | 140,60 | 140,60 | 140,60 | 1,01% | - |
| 25.07.2025 | 139,20 | 139,20 | 139,20 | 139,20 | -0,85% | - |
| 24.07.2025 | 140,40 | 140,40 | 140,40 | 140,40 | 2,18% | - |
| 23.07.2025 | 137,40 | 137,40 | 137,40 | 137,40 | -0,15% | - |
| 22.07.2025 | 137,60 | 137,60 | 137,60 | 137,60 | -0,43% | - |
| 21.07.2025 | 138,20 | 138,20 | 138,20 | 138,20 | -0,72% | - |
| 18.07.2025 | 139,20 | 139,20 | 139,20 | 139,20 | -0,14% | - |
| 17.07.2025 | 138,60 | 139,40 | 138,60 | 139,40 | 1,16% | 40,00 |
| 16.07.2025 | 137,80 | 137,80 | 137,80 | 137,80 | -1,43% | - |
| 15.07.2025 | 139,80 | 139,80 | 139,80 | 139,80 | -0,43% | - |
| 14.07.2025 | 140,40 | 140,40 | 140,40 | 140,40 | -1,68% | - |
| 11.07.2025 | 142,80 | 142,80 | 142,80 | 142,80 | 0,14% | - |
| 10.07.2025 | 141,20 | 142,60 | 141,20 | 142,60 | 2,89% | 4,00 |
| 09.07.2025 | 138,60 | 138,60 | 138,60 | 138,60 | 0,58% | - |
| 08.07.2025 | 137,80 | 137,80 | 137,80 | 137,80 | 2,07% | - |
| 07.07.2025 | 140,00 | 140,00 | 135,00 | 135,00 | -3,30% | 120,00 |
| 04.07.2025 | 139,60 | 139,60 | 139,60 | 139,60 | 1,31% | - |
| 03.07.2025 | 137,80 | 137,80 | 137,80 | 137,80 | -0,86% | - |
| 02.07.2025 | 138,40 | 139,00 | 138,40 | 139,00 | 0,29% | 20,00 |
| 01.07.2025 | 138,60 | 138,60 | 138,60 | 138,60 | -1,14% | - |
| 30.06.2025 | 140,20 | 140,20 | 140,20 | 140,20 | 1,01% | - |
| 27.06.2025 | 138,80 | 138,80 | 138,80 | 138,80 | 0,14% | - |
| 26.06.2025 | 137,00 | 138,60 | 137,00 | 138,60 | 0,87% | 150,00 |
| 25.06.2025 | 137,40 | 137,40 | 137,40 | 137,40 | 0,44% | - |
| 24.06.2025 | 136,80 | 136,80 | 136,80 | 136,80 | 1,63% | - |
| 23.06.2025 | 134,60 | 134,60 | 134,60 | 134,60 | -0,30% | - |
| 20.06.2025 | 135,00 | 135,00 | 135,00 | 135,00 | 0,75% | - |
| 19.06.2025 | 135,80 | 135,80 | 134,00 | 134,00 | -3,04% | 4,00 |
| 18.06.2025 | 138,20 | 138,20 | 138,20 | 138,20 | -0,58% | - |
| 17.06.2025 | 139,00 | 139,00 | 139,00 | 139,00 | 0,72% | - |
| 16.06.2025 | 138,00 | 138,00 | 138,00 | 138,00 | -0,14% | 10,00 |
| 13.06.2025 | 138,20 | 138,20 | 138,20 | 138,20 | -1,71% | - |
| 12.06.2025 | 140,60 | 140,60 | 140,60 | 140,60 | 0,00% | - |
| 11.06.2025 | 140,20 | 141,40 | 140,20 | 140,60 | 0,14% | 220,00 |
| 10.06.2025 | 142,00 | 142,00 | 140,40 | 140,40 | -1,27% | 80,00 |
| 09.06.2025 | 142,20 | 142,20 | 142,20 | 142,20 | -0,70% | 30,00 |
| 06.06.2025 | 142,40 | 143,20 | 142,40 | 143,20 | -0,14% | 40,00 |
| 05.06.2025 | 143,40 | 143,40 | 143,40 | 143,40 | 1,41% | - |
| 04.06.2025 | 141,40 | 141,40 | 141,40 | 141,40 | 1,58% | 8,00 |
| 03.06.2025 | 139,20 | 139,20 | 139,20 | 139,20 | -0,14% | - |
| 02.06.2025 | 137,80 | 139,40 | 137,80 | 139,40 | 0,00% | 90,00 |
| 30.05.2025 | 139,40 | 139,40 | 139,40 | 139,40 | -0,57% | - |
| 29.05.2025 | 141,20 | 142,00 | 140,20 | 140,20 | 1,30% | 111,00 |
| 28.05.2025 | 139,20 | 140,20 | 138,40 | 138,40 | -1,84% | 19,00 |
| 27.05.2025 | 141,80 | 141,80 | 141,00 | 141,00 | -0,84% | 48,00 |
| 26.05.2025 | 140,20 | 142,20 | 140,20 | 142,20 | 0,85% | 35,00 |
| 23.05.2025 | 141,00 | 141,00 | 141,00 | 141,00 | -0,14% | - |
| 22.05.2025 | 141,00 | 141,20 | 141,00 | 141,20 | -0,84% | 10,00 |
| 21.05.2025 | 142,20 | 142,40 | 142,20 | 142,40 | -1,25% | 50,00 |
| 20.05.2025 | 142,60 | 144,20 | 142,60 | 144,20 | 0,00% | 1,00 |
| 19.05.2025 | 144,20 | 144,20 | 144,20 | 144,20 | -0,96% | - |
| 16.05.2025 | 145,00 | 145,60 | 145,00 | 145,60 | 0,41% | 20,00 |
| 15.05.2025 | 144,00 | 145,00 | 144,00 | 145,00 | 0,14% | 150,00 |
| 14.05.2025 | 143,80 | 144,80 | 143,40 | 144,80 | 0,00% | 30,00 |
| 13.05.2025 | 142,00 | 144,80 | 142,00 | 144,80 | 0,70% | 15,00 |