116,900€
-0,43%
Echtzeit-Aktienkurs Krones AG
Bid:
Ask:
Aktienkurse zur Krones AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 117,20 | 117,40 | 117,00 | 117,40 | 0,00% | 103,00 |
| 14.11.2024 | 116,20 | 117,40 | 116,20 | 117,40 | 0,17% | 20,00 |
| 13.11.2024 | 117,20 | 117,20 | 117,20 | 117,20 | -1,18% | - |
| 12.11.2024 | 117,80 | 118,60 | 117,80 | 118,60 | 0,34% | 100,00 |
| 11.11.2024 | 119,40 | 119,40 | 118,20 | 118,20 | -0,67% | 49,00 |
| 08.11.2024 | 119,40 | 119,40 | 119,00 | 119,00 | 0,68% | 1,00 |
| 07.11.2024 | 117,20 | 119,60 | 117,20 | 118,20 | -0,17% | 68,00 |
| 06.11.2024 | 118,40 | 118,40 | 118,40 | 118,40 | -0,34% | - |
| 05.11.2024 | 117,40 | 118,80 | 116,20 | 118,80 | 0,17% | 139,00 |
| 04.11.2024 | 119,00 | 119,00 | 118,20 | 118,60 | -0,50% | 75,00 |
| 01.11.2024 | 119,20 | 119,20 | 119,20 | 119,20 | 0,17% | 10,00 |
| 31.10.2024 | 119,00 | 119,00 | 119,00 | 119,00 | -0,83% | - |
| 30.10.2024 | 120,80 | 121,80 | 120,00 | 120,00 | -2,28% | 45,00 |
| 29.10.2024 | 122,80 | 122,80 | 122,80 | 122,80 | -1,92% | - |
| 28.10.2024 | 125,20 | 125,20 | 125,20 | 125,20 | 0,81% | 30,00 |
| 25.10.2024 | 124,20 | 124,20 | 124,20 | 124,20 | -0,32% | - |
| 24.10.2024 | 124,20 | 125,80 | 124,20 | 124,60 | 0,32% | 130,00 |
| 23.10.2024 | 124,20 | 124,20 | 124,00 | 124,20 | 0,98% | 170,00 |
| 22.10.2024 | 123,00 | 123,00 | 123,00 | 123,00 | -1,91% | 2,00 |
| 21.10.2024 | 125,40 | 125,40 | 125,40 | 125,40 | -0,16% | - |
| 18.10.2024 | 125,20 | 125,60 | 125,20 | 125,60 | 0,96% | - |
| 17.10.2024 | 124,80 | 124,80 | 124,40 | 124,40 | -0,32% | 15,00 |
| 16.10.2024 | 124,00 | 124,80 | 123,80 | 124,80 | -0,32% | 105,00 |
| 15.10.2024 | 126,20 | 126,20 | 125,20 | 125,20 | -0,16% | 50,00 |
| 14.10.2024 | 125,40 | 125,40 | 125,40 | 125,40 | -0,79% | 10,00 |
| 11.10.2024 | 126,00 | 126,40 | 126,00 | 126,40 | -1,71% | 15,00 |
| 10.10.2024 | 128,60 | 128,60 | 128,60 | 128,60 | -0,16% | - |
| 09.10.2024 | 127,00 | 128,80 | 127,00 | 128,80 | 2,55% | 20,00 |
| 08.10.2024 | 126,80 | 126,80 | 125,60 | 125,60 | -2,03% | 58,00 |
| 07.10.2024 | 128,60 | 128,60 | 128,20 | 128,20 | 0,00% | 7,00 |
| 04.10.2024 | 126,20 | 128,20 | 126,20 | 128,20 | 0,00% | 5,00 |
| 03.10.2024 | 128,20 | 128,20 | 128,20 | 128,20 | 0,79% | - |
| 02.10.2024 | 127,20 | 127,20 | 127,20 | 127,20 | -1,70% | - |
| 01.10.2024 | 129,40 | 129,40 | 129,40 | 129,40 | 0,78% | - |
| 30.09.2024 | 129,40 | 129,40 | 128,40 | 128,40 | -0,62% | 271,00 |
| 27.09.2024 | 129,60 | 130,20 | 129,20 | 129,20 | -0,92% | 67,00 |
| 26.09.2024 | 129,60 | 130,80 | 129,60 | 130,40 | 1,09% | 300,00 |
| 25.09.2024 | 129,00 | 129,00 | 129,00 | 129,00 | -0,77% | 25,00 |
| 24.09.2024 | 130,00 | 130,00 | 130,00 | 130,00 | -0,15% | - |
| 23.09.2024 | 129,20 | 130,60 | 129,20 | 130,20 | 1,24% | 108,00 |
| 20.09.2024 | 129,00 | 129,00 | 128,60 | 128,60 | -0,16% | 20,00 |
| 19.09.2024 | 127,80 | 128,80 | 127,80 | 128,80 | 1,42% | 50,00 |
| 18.09.2024 | 124,80 | 127,00 | 124,80 | 127,00 | 2,92% | 160,00 |
| 17.09.2024 | 123,60 | 123,60 | 123,40 | 123,40 | 0,00% | 40,00 |
| 16.09.2024 | 121,40 | 123,40 | 121,40 | 123,40 | 2,15% | 4,00 |
| 13.09.2024 | 120,80 | 120,80 | 120,80 | 120,80 | -0,17% | - |
| 12.09.2024 | 119,00 | 121,00 | 119,00 | 121,00 | 0,67% | 80,00 |
| 11.09.2024 | 119,40 | 120,20 | 119,40 | 120,20 | 1,01% | 8,00 |
| 10.09.2024 | 118,20 | 119,00 | 118,20 | 119,00 | 2,23% | 10,00 |
| 09.09.2024 | 116,40 | 116,40 | 116,40 | 116,40 | -0,68% | - |
| 06.09.2024 | 117,20 | 117,20 | 117,20 | 117,20 | -0,85% | - |
| 05.09.2024 | 118,60 | 118,60 | 118,20 | 118,20 | -1,01% | 1,00 |
| 04.09.2024 | 119,40 | 119,40 | 119,40 | 119,40 | -3,08% | - |
| 03.09.2024 | 122,80 | 123,20 | 122,80 | 123,20 | 0,65% | 50,00 |
| 02.09.2024 | 123,20 | 123,20 | 122,40 | 122,40 | 0,82% | 40,00 |
| 30.08.2024 | 121,40 | 121,40 | 121,40 | 121,40 | 1,34% | - |
| 29.08.2024 | 119,80 | 119,80 | 119,80 | 119,80 | -0,17% | - |
| 28.08.2024 | 120,00 | 120,00 | 120,00 | 120,00 | 0,50% | 5,00 |
| 27.08.2024 | 119,40 | 119,40 | 119,40 | 119,40 | 0,00% | - |
| 26.08.2024 | 119,40 | 119,40 | 119,40 | 119,40 | -0,33% | - |
| 23.08.2024 | 119,80 | 119,80 | 119,80 | 119,80 | 0,00% | - |
| 22.08.2024 | 119,80 | 119,80 | 119,80 | 119,80 | 0,00% | - |
| 21.08.2024 | 117,40 | 120,80 | 117,40 | 119,80 | 0,50% | 135,00 |
| 20.08.2024 | 119,20 | 119,20 | 119,20 | 119,20 | 0,51% | - |
| 19.08.2024 | 118,60 | 118,60 | 118,60 | 118,60 | -1,17% | - |
| 16.08.2024 | 120,00 | 120,00 | 120,00 | 120,00 | 1,87% | 21,00 |
| 15.08.2024 | 117,80 | 117,80 | 117,80 | 117,80 | 0,00% | - |
| 14.08.2024 | 117,80 | 117,80 | 117,80 | 117,80 | 0,00% | - |
| 13.08.2024 | 117,80 | 117,80 | 117,80 | 117,80 | 0,86% | - |
| 12.08.2024 | 116,80 | 116,80 | 116,80 | 116,80 | -0,17% | - |
| 09.08.2024 | 117,00 | 117,00 | 117,00 | 117,00 | -0,17% | - |
| 08.08.2024 | 115,00 | 117,20 | 115,00 | 117,20 | 0,34% | 100,00 |
| 07.08.2024 | 115,20 | 116,80 | 115,20 | 116,80 | 0,86% | 5,00 |
| 06.08.2024 | 115,20 | 115,80 | 114,20 | 115,80 | 1,05% | 80,00 |
| 05.08.2024 | 114,80 | 115,00 | 113,40 | 114,60 | -2,39% | 90,00 |
| 02.08.2024 | 120,60 | 120,60 | 117,40 | 117,40 | -4,71% | 113,00 |
| 01.08.2024 | 127,00 | 127,00 | 123,20 | 123,20 | -2,99% | 125,00 |
| 31.07.2024 | 125,80 | 127,00 | 125,80 | 127,00 | 0,00% | 30,00 |
| 30.07.2024 | 125,80 | 127,00 | 125,80 | 127,00 | -0,63% | 175,00 |
| 29.07.2024 | 127,80 | 127,80 | 127,80 | 127,80 | 2,08% | - |
| 26.07.2024 | 125,20 | 125,20 | 125,20 | 125,20 | 0,97% | - |
| 25.07.2024 | 124,00 | 124,00 | 124,00 | 124,00 | -2,21% | 10,00 |
| 24.07.2024 | 126,80 | 126,80 | 126,80 | 126,80 | 0,00% | - |
| 23.07.2024 | 126,80 | 126,80 | 126,80 | 126,80 | -0,31% | - |
| 22.07.2024 | 125,80 | 127,60 | 125,80 | 127,20 | 2,42% | 80,00 |
| 19.07.2024 | 124,20 | 124,20 | 124,20 | 124,20 | -1,43% | - |
| 18.07.2024 | 126,00 | 126,00 | 126,00 | 126,00 | -0,94% | 40,00 |
| 17.07.2024 | 126,80 | 127,20 | 126,80 | 127,20 | -0,47% | 25,00 |
| 16.07.2024 | 128,00 | 128,00 | 126,40 | 127,80 | 0,79% | 220,00 |
| 15.07.2024 | 126,60 | 126,80 | 126,60 | 126,80 | 0,79% | 30,00 |
| 12.07.2024 | 124,80 | 125,80 | 124,80 | 125,80 | 0,80% | 8,00 |
| 11.07.2024 | 124,80 | 124,80 | 124,80 | 124,80 | 1,46% | - |
| 10.07.2024 | 123,00 | 123,00 | 123,00 | 123,00 | -0,32% | - |
| 09.07.2024 | 123,40 | 123,40 | 123,40 | 123,40 | -0,16% | - |
| 08.07.2024 | 123,60 | 123,60 | 123,60 | 123,60 | -1,59% | - |
| 05.07.2024 | 123,60 | 125,60 | 123,60 | 125,60 | 2,95% | 100,00 |
| 04.07.2024 | 122,00 | 122,00 | 122,00 | 122,00 | 2,52% | 15,00 |
| 03.07.2024 | 119,00 | 119,00 | 119,00 | 119,00 | 0,85% | - |
| 02.07.2024 | 118,00 | 118,00 | 118,00 | 118,00 | -0,67% | - |
| 01.07.2024 | 118,60 | 118,80 | 118,60 | 118,80 | -0,34% | 34,00 |