124,100€
-1,04%
Echtzeit-Aktienkurs Krones AG
Bid:
Ask:
Aktienkurse zur Krones AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 125,20 | 126,00 | 125,20 | 126,00 | 0,48% | 15,00 |
| 05.03.2026 | 126,40 | 127,60 | 125,00 | 125,40 | -0,79% | 110,00 |
| 04.03.2026 | 125,20 | 126,40 | 125,20 | 126,40 | -0,47% | 40,00 |
| 03.03.2026 | 127,00 | 127,00 | 127,00 | 127,00 | -0,78% | - |
| 02.03.2026 | 130,40 | 130,40 | 128,00 | 128,00 | -3,18% | 192,00 |
| 27.02.2026 | 132,20 | 132,20 | 132,20 | 132,20 | -0,30% | - |
| 26.02.2026 | 132,40 | 132,60 | 132,40 | 132,60 | -0,45% | 75,00 |
| 25.02.2026 | 133,60 | 133,60 | 133,20 | 133,20 | -1,48% | 46,00 |
| 24.02.2026 | 136,80 | 136,80 | 135,00 | 135,20 | -1,17% | 65,00 |
| 23.02.2026 | 134,20 | 136,80 | 134,20 | 136,80 | 0,88% | 10,00 |
| 20.02.2026 | 134,20 | 136,20 | 133,60 | 135,60 | 0,59% | 184,00 |
| 19.02.2026 | 136,80 | 136,80 | 134,80 | 134,80 | -4,80% | 38,00 |
| 18.02.2026 | 138,20 | 141,60 | 138,20 | 141,60 | 3,66% | 35,00 |
| 17.02.2026 | 138,20 | 138,20 | 136,60 | 136,60 | -2,01% | 3,00 |
| 16.02.2026 | 139,40 | 139,40 | 139,40 | 139,40 | -0,43% | - |
| 13.02.2026 | 137,60 | 140,00 | 137,60 | 140,00 | 0,43% | 2,00 |
| 12.02.2026 | 138,80 | 139,40 | 138,80 | 139,40 | 0,00% | 50,00 |
| 11.02.2026 | 139,40 | 139,40 | 139,40 | 139,40 | -0,57% | - |
| 10.02.2026 | 138,00 | 140,20 | 138,00 | 140,20 | 0,72% | 60,00 |
| 09.02.2026 | 139,00 | 139,80 | 139,00 | 139,20 | 1,75% | 21,00 |
| 06.02.2026 | 136,80 | 136,80 | 136,80 | 136,80 | -0,29% | - |
| 05.02.2026 | 137,20 | 137,20 | 137,20 | 137,20 | -0,87% | - |
| 04.02.2026 | 138,20 | 138,40 | 138,20 | 138,40 | 0,14% | 7,00 |
| 03.02.2026 | 138,20 | 138,20 | 138,20 | 138,20 | 1,17% | - |
| 02.02.2026 | 134,80 | 136,60 | 134,80 | 136,60 | -1,01% | 16,00 |
| 30.01.2026 | 139,80 | 139,80 | 138,00 | 138,00 | -1,85% | 50,00 |
| 29.01.2026 | 140,60 | 140,60 | 140,60 | 140,60 | -0,57% | 10,00 |
| 28.01.2026 | 141,40 | 141,40 | 141,40 | 141,40 | -0,70% | - |
| 27.01.2026 | 141,60 | 142,40 | 141,60 | 142,40 | -0,28% | 5,00 |
| 26.01.2026 | 141,40 | 143,00 | 141,40 | 142,80 | 3,48% | 74,00 |
| 23.01.2026 | 138,40 | 138,40 | 138,00 | 138,00 | -0,72% | 200,00 |
| 22.01.2026 | 136,80 | 139,80 | 136,80 | 139,00 | 5,62% | 275,00 |
| 21.01.2026 | 133,40 | 133,40 | 131,60 | 131,60 | -2,08% | 65,00 |
| 20.01.2026 | 137,80 | 137,80 | 134,40 | 134,40 | -3,03% | 240,00 |
| 19.01.2026 | 137,80 | 138,60 | 137,80 | 138,60 | -2,39% | 440,00 |
| 16.01.2026 | 142,00 | 142,80 | 142,00 | 142,00 | 0,00% | 43,00 |
| 15.01.2026 | 142,80 | 142,80 | 141,80 | 142,00 | 0,57% | 387,00 |
| 14.01.2026 | 141,20 | 141,20 | 141,20 | 141,20 | 0,00% | - |
| 13.01.2026 | 140,60 | 141,20 | 140,60 | 141,20 | 1,29% | 30,00 |
| 12.01.2026 | 139,40 | 139,40 | 139,40 | 139,40 | 0,29% | 60,00 |
| 09.01.2026 | 139,60 | 141,00 | 139,00 | 139,00 | -0,71% | 305,00 |
| 08.01.2026 | 140,00 | 140,00 | 140,00 | 140,00 | 1,45% | - |
| 07.01.2026 | 138,00 | 138,00 | 138,00 | 138,00 | 0,00% | - |
| 06.01.2026 | 138,00 | 138,00 | 138,00 | 138,00 | 0,58% | - |
| 05.01.2026 | 137,20 | 137,20 | 137,20 | 137,20 | 1,33% | - |
| 02.01.2026 | 135,40 | 135,40 | 135,40 | 135,40 | 0,15% | - |
| 30.12.2025 | 134,80 | 135,20 | 134,80 | 135,20 | 0,90% | 74,00 |
| 29.12.2025 | 132,80 | 134,00 | 132,80 | 134,00 | 0,60% | 33,00 |
| 23.12.2025 | 133,80 | 133,80 | 133,20 | 133,20 | -0,15% | 3,00 |
| 22.12.2025 | 133,00 | 133,40 | 133,00 | 133,40 | 1,21% | 59,00 |
| 19.12.2025 | 131,80 | 131,80 | 131,80 | 131,80 | 0,76% | - |
| 18.12.2025 | 130,80 | 130,80 | 130,80 | 130,80 | -1,80% | - |
| 17.12.2025 | 134,20 | 134,20 | 133,20 | 133,20 | 0,30% | 10,00 |
| 16.12.2025 | 132,80 | 132,80 | 132,80 | 132,80 | -0,60% | - |
| 15.12.2025 | 134,40 | 134,40 | 133,60 | 133,60 | -1,04% | 65,00 |
| 12.12.2025 | 135,00 | 135,00 | 135,00 | 135,00 | 0,75% | - |
| 11.12.2025 | 132,80 | 134,00 | 132,80 | 134,00 | 0,75% | 63,00 |
| 10.12.2025 | 133,60 | 133,60 | 133,00 | 133,00 | -0,30% | 13,00 |
| 09.12.2025 | 133,40 | 133,40 | 133,40 | 133,40 | -0,45% | - |
| 08.12.2025 | 133,20 | 134,00 | 133,20 | 134,00 | 1,21% | 40,00 |
| 05.12.2025 | 132,40 | 132,40 | 132,40 | 132,40 | -0,15% | 70,00 |
| 04.12.2025 | 130,80 | 132,60 | 130,80 | 132,60 | 2,79% | 40,00 |
| 03.12.2025 | 129,00 | 129,00 | 129,00 | 129,00 | -0,15% | - |
| 02.12.2025 | 129,20 | 129,20 | 129,20 | 129,20 | 0,16% | - |
| 01.12.2025 | 130,60 | 130,60 | 129,00 | 129,00 | -0,77% | 95,00 |
| 28.11.2025 | 130,00 | 130,00 | 130,00 | 130,00 | 1,09% | 2,00 |
| 27.11.2025 | 128,60 | 128,60 | 128,60 | 128,60 | -1,08% | - |
| 26.11.2025 | 130,00 | 130,00 | 130,00 | 130,00 | 2,52% | - |
| 25.11.2025 | 126,80 | 126,80 | 126,80 | 126,80 | -0,47% | - |
| 24.11.2025 | 127,20 | 127,40 | 127,20 | 127,40 | 2,41% | 22,00 |
| 21.11.2025 | 124,40 | 124,40 | 124,40 | 124,40 | -0,48% | 37,00 |
| 20.11.2025 | 125,00 | 125,00 | 125,00 | 125,00 | 0,48% | - |
| 19.11.2025 | 123,60 | 124,40 | 123,60 | 124,40 | 0,81% | 770,00 |
| 18.11.2025 | 124,20 | 124,20 | 123,40 | 123,40 | -2,06% | 17,00 |
| 17.11.2025 | 126,00 | 126,00 | 126,00 | 126,00 | -0,63% | 5,00 |
| 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% | - |