125,300€
-2,72%
Echtzeit-Aktienkurs KRONES AG O.N.
Bid:
Ask:
Aktienkurse zur KRONES AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 126,80 | 126,80 | 126,80 | 126,80 | -1,55% | - |
| 13.11.2025 | 128,80 | 128,80 | 128,80 | 128,80 | 0,31% | - |
| 12.11.2025 | 128,40 | 128,40 | 128,40 | 128,40 | -0,77% | - |
| 11.11.2025 | 127,20 | 129,40 | 127,20 | 129,40 | -0,77% | 20,00 |
| 10.11.2025 | 127,00 | 130,40 | 127,00 | 130,40 | 2,35% | 20,00 |
| 07.11.2025 | 129,20 | 129,20 | 127,40 | 127,40 | 5,81% | 40,00 |
| 06.11.2025 | 122,60 | 122,60 | 120,40 | 120,40 | -0,82% | 12,00 |
| 05.11.2025 | 120,60 | 122,20 | 120,60 | 121,40 | 0,17% | 60,00 |
| 04.11.2025 | 121,20 | 121,20 | 121,20 | 121,20 | -3,35% | - |
| 03.11.2025 | 125,40 | 125,40 | 125,40 | 125,40 | -0,48% | - |
| 31.10.2025 | 126,00 | 126,00 | 126,00 | 126,00 | 0,48% | - |
| 30.10.2025 | 125,40 | 125,40 | 125,40 | 125,40 | -1,42% | - |
| 29.10.2025 | 127,20 | 127,20 | 127,20 | 127,20 | 0,63% | - |
| 28.10.2025 | 126,40 | 126,40 | 126,40 | 126,40 | -1,25% | - |
| 27.10.2025 | 129,00 | 129,00 | 128,00 | 128,00 | -0,31% | 106,00 |
| 24.10.2025 | 128,40 | 128,40 | 128,40 | 128,40 | 1,10% | 12,00 |
| 23.10.2025 | 127,00 | 127,00 | 127,00 | 127,00 | 1,44% | - |
| 22.10.2025 | 125,20 | 125,20 | 125,20 | 125,20 | 0,16% | - |
| 21.10.2025 | 125,00 | 125,00 | 125,00 | 125,00 | 1,46% | - |
| 20.10.2025 | 123,20 | 123,20 | 123,20 | 123,20 | 0,49% | 10,00 |
| 17.10.2025 | 122,80 | 122,80 | 122,60 | 122,60 | -0,81% | 54,00 |
| 16.10.2025 | 123,60 | 123,60 | 123,60 | 123,60 | -0,96% | - |
| 15.10.2025 | 124,80 | 124,80 | 124,80 | 124,80 | -1,73% | - |
| 14.10.2025 | 127,00 | 127,00 | 127,00 | 127,00 | -0,16% | - |
| 13.10.2025 | 127,20 | 127,20 | 127,20 | 127,20 | -2,30% | - |
| 10.10.2025 | 130,20 | 130,20 | 130,20 | 130,20 | 0,77% | - |
| 09.10.2025 | 128,40 | 129,20 | 128,40 | 129,20 | 1,25% | 28,00 |
| 08.10.2025 | 127,60 | 127,60 | 127,60 | 127,60 | -0,47% | - |
| 07.10.2025 | 127,80 | 128,80 | 127,80 | 128,20 | -1,69% | 85,00 |
| 06.10.2025 | 130,40 | 130,40 | 130,40 | 130,40 | 2,35% | 55,00 |
| 03.10.2025 | 127,40 | 127,40 | 127,40 | 127,40 | -0,78% | - |
| 02.10.2025 | 125,40 | 128,40 | 125,40 | 128,40 | 4,05% | 170,00 |
| 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% | - |