140,900€
1,22%
Echtzeit-Aktienkurs Krones AG
Bid:
Ask:
Aktienkurse zur Krones AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 140,90 | 141,40 | 140,90 | 140,90 | 1,22% | 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 |
| 12.05.2025 | 139,60 | 143,80 | 139,60 | 143,80 | 3,75% | 206,00 |
| 09.05.2025 | 135,20 | 138,60 | 135,20 | 138,60 | 4,21% | 60,00 |
| 08.05.2025 | 133,00 | 133,00 | 133,00 | 133,00 | 0,76% | - |
| 07.05.2025 | 130,60 | 132,00 | 130,60 | 132,00 | 0,15% | 100,00 |
| 06.05.2025 | 132,80 | 132,80 | 131,80 | 131,80 | 0,15% | 10,00 |
| 05.05.2025 | 131,60 | 131,60 | 131,60 | 131,60 | 1,23% | - |
| 02.05.2025 | 130,20 | 130,20 | 130,00 | 130,00 | 2,36% | 100,00 |
| 30.04.2025 | 127,00 | 127,00 | 127,00 | 127,00 | 1,11% | - |
| 29.04.2025 | 125,60 | 125,80 | 125,60 | 125,60 | -0,32% | 105,00 |
| 28.04.2025 | 127,00 | 127,00 | 126,00 | 126,00 | 1,78% | 2,00 |
| 25.04.2025 | 124,20 | 124,20 | 123,80 | 123,80 | 2,15% | 4,00 |
| 24.04.2025 | 121,20 | 121,20 | 121,20 | 121,20 | -0,82% | - |
| 23.04.2025 | 120,20 | 122,20 | 120,20 | 122,20 | 3,56% | 110,00 |
| 22.04.2025 | 117,80 | 118,00 | 117,80 | 118,00 | -0,51% | 4,00 |
| 17.04.2025 | 119,00 | 119,00 | 118,60 | 118,60 | -0,67% | 157,00 |
| 16.04.2025 | 118,20 | 119,40 | 118,20 | 119,40 | -0,67% | 40,00 |
| 15.04.2025 | 118,40 | 120,20 | 118,40 | 120,20 | 1,18% | 70,00 |
| 14.04.2025 | 116,80 | 118,80 | 116,80 | 118,80 | 5,69% | 33,00 |
| 11.04.2025 | 114,20 | 114,20 | 111,60 | 112,40 | 0,00% | 38,00 |
| 10.04.2025 | 120,00 | 120,00 | 112,40 | 112,40 | -6,18% | 44,00 |
| 09.04.2025 | 107,40 | 119,80 | 107,40 | 119,80 | 9,31% | 230,00 |
| 08.04.2025 | 108,40 | 110,20 | 108,40 | 109,60 | 1,11% | 95,00 |
| 07.04.2025 | 106,20 | 111,20 | 101,40 | 108,40 | -1,63% | 302,00 |
| 04.04.2025 | 120,60 | 120,60 | 110,20 | 110,20 | -9,67% | 89,00 |
| 03.04.2025 | 120,80 | 122,00 | 120,80 | 122,00 | -2,56% | 113,00 |
| 02.04.2025 | 125,20 | 125,20 | 125,20 | 125,20 | -0,32% | - |
| 01.04.2025 | 125,60 | 125,60 | 125,60 | 125,60 | 1,13% | - |
| 31.03.2025 | 126,60 | 126,60 | 124,20 | 124,20 | -4,46% | 158,00 |
| 28.03.2025 | 130,00 | 130,00 | 130,00 | 130,00 | -1,81% | - |
| 27.03.2025 | 132,40 | 132,40 | 132,40 | 132,40 | -1,93% | - |
| 26.03.2025 | 134,00 | 135,00 | 134,00 | 135,00 | 0,45% | 100,00 |
| 25.03.2025 | 134,40 | 134,40 | 134,40 | 134,40 | -0,15% | - |
| 24.03.2025 | 133,80 | 134,60 | 133,80 | 134,60 | 0,60% | 50,00 |
| 21.03.2025 | 134,20 | 134,20 | 133,80 | 133,80 | -1,76% | 5,00 |
| 20.03.2025 | 136,20 | 136,20 | 136,20 | 136,20 | -0,58% | - |
| 19.03.2025 | 136,80 | 137,00 | 136,80 | 137,00 | -0,44% | 15,00 |
| 18.03.2025 | 137,00 | 137,60 | 137,00 | 137,60 | 0,58% | 100,00 |
| 17.03.2025 | 133,20 | 136,80 | 133,20 | 136,80 | 4,75% | 40,00 |
| 14.03.2025 | 130,60 | 130,60 | 130,60 | 130,60 | -0,31% | - |
| 13.03.2025 | 131,00 | 131,00 | 131,00 | 131,00 | -0,76% | - |
| 12.03.2025 | 131,60 | 132,60 | 131,60 | 132,00 | 0,76% | 35,00 |
| 11.03.2025 | 131,40 | 131,40 | 131,00 | 131,00 | 0,00% | 537,00 |
| 10.03.2025 | 134,80 | 134,80 | 131,00 | 131,00 | -3,68% | 110,00 |
| 07.03.2025 | 136,00 | 136,00 | 136,00 | 136,00 | -0,29% | - |
| 06.03.2025 | 139,00 | 139,00 | 136,40 | 136,40 | -1,02% | 160,00 |
| 05.03.2025 | 131,80 | 137,80 | 131,80 | 137,80 | 4,87% | 244,00 |
| 04.03.2025 | 132,60 | 132,60 | 131,40 | 131,40 | 0,31% | 35,00 |
| 03.03.2025 | 131,00 | 131,00 | 131,00 | 131,00 | -0,46% | - |
| 28.02.2025 | 131,00 | 131,60 | 131,00 | 131,60 | 0,46% | 39,00 |
| 27.02.2025 | 130,80 | 131,00 | 130,80 | 131,00 | 0,00% | 20,00 |
| 26.02.2025 | 130,00 | 131,00 | 130,00 | 131,00 | 0,31% | 75,00 |
| 25.02.2025 | 128,40 | 130,60 | 128,40 | 130,60 | 1,40% | 65,00 |
| 24.02.2025 | 127,00 | 128,80 | 127,00 | 128,80 | 2,22% | 45,00 |
| 21.02.2025 | 126,00 | 127,00 | 126,00 | 126,00 | 1,61% | 110,00 |
| 20.02.2025 | 127,80 | 127,80 | 123,00 | 124,00 | -6,06% | 463,00 |
| 19.02.2025 | 135,40 | 135,40 | 132,00 | 132,00 | -3,08% | 81,00 |
| 18.02.2025 | 134,20 | 136,20 | 134,20 | 136,20 | 1,79% | 49,00 |
| 17.02.2025 | 133,40 | 134,00 | 133,40 | 133,80 | -0,15% | 245,00 |
| 14.02.2025 | 132,60 | 135,00 | 132,60 | 134,00 | 2,45% | 36,00 |
| 13.02.2025 | 130,20 | 131,00 | 130,20 | 130,80 | 0,93% | 500,00 |
| 12.02.2025 | 128,40 | 130,80 | 128,40 | 129,60 | -0,46% | 56,00 |
| 11.02.2025 | 129,80 | 130,20 | 129,80 | 130,20 | -0,76% | 23,00 |
| 10.02.2025 | 128,80 | 131,20 | 128,80 | 131,20 | 2,34% | 3,00 |
| 07.02.2025 | 128,20 | 128,20 | 128,20 | 128,20 | -0,31% | - |
| 06.02.2025 | 126,40 | 128,60 | 126,40 | 128,60 | 1,90% | 39,00 |
| 05.02.2025 | 125,60 | 126,20 | 125,60 | 126,20 | -0,47% | 5,00 |
| 04.02.2025 | 126,80 | 126,80 | 126,80 | 126,80 | -1,71% | 90,00 |
| 03.02.2025 | 128,40 | 129,00 | 128,40 | 129,00 | -2,42% | 206,00 |
| 31.01.2025 | 131,20 | 132,20 | 131,20 | 132,20 | 0,76% | 12,00 |
| 30.01.2025 | 130,20 | 131,20 | 130,20 | 131,20 | 1,55% | 9,00 |
| 29.01.2025 | 130,60 | 131,20 | 129,20 | 129,20 | -0,62% | 53,00 |
| 28.01.2025 | 130,00 | 130,00 | 130,00 | 130,00 | 1,25% | - |
| 27.01.2025 | 128,40 | 128,40 | 128,40 | 128,40 | 0,16% | - |
| 24.01.2025 | 128,20 | 128,20 | 128,20 | 128,20 | -0,47% | - |
| 23.01.2025 | 129,60 | 129,60 | 128,80 | 128,80 | -0,16% | 400,00 |
| 22.01.2025 | 128,40 | 129,00 | 128,20 | 129,00 | 3,37% | 1.040,00 |
| 21.01.2025 | 124,80 | 124,80 | 124,80 | 124,80 | -0,32% | - |
| 20.01.2025 | 125,20 | 125,20 | 125,20 | 125,20 | 0,48% | - |
| 17.01.2025 | 123,80 | 124,60 | 123,80 | 124,60 | 0,81% | 32,00 |
| 16.01.2025 | 123,60 | 123,60 | 123,60 | 123,60 | 0,65% | - |
| 15.01.2025 | 121,00 | 122,80 | 121,00 | 122,80 | 0,66% | 20,00 |
| 14.01.2025 | 121,20 | 122,00 | 121,20 | 122,00 | 0,83% | 8,00 |
| 13.01.2025 | 122,00 | 122,00 | 121,00 | 121,00 | -1,47% | 101,00 |