116,200€
-1,69%
Echtzeit-Aktienkurs KRONES AG O.N.
Bid:
Ask:
Aktienkurse zur KRONES AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.06.2024 | 119,20 | 119,20 | 119,20 | 119,20 | 0,00% | 150,00 |
| 27.06.2024 | 118,80 | 119,20 | 118,80 | 119,20 | -0,17% | 20,00 |
| 26.06.2024 | 119,40 | 120,80 | 119,40 | 119,40 | 0,00% | 190,00 |
| 25.06.2024 | 121,00 | 121,00 | 119,40 | 119,40 | 0,51% | 200,00 |
| 24.06.2024 | 118,80 | 118,80 | 118,80 | 118,80 | 0,34% | - |
| 21.06.2024 | 119,60 | 119,60 | 118,40 | 118,40 | 0,34% | 208,00 |
| 20.06.2024 | 118,00 | 118,00 | 118,00 | 118,00 | -1,34% | - |
| 19.06.2024 | 119,60 | 119,60 | 119,60 | 119,60 | 0,50% | 130,00 |
| 18.06.2024 | 119,00 | 119,00 | 119,00 | 119,00 | 1,02% | - |
| 17.06.2024 | 119,20 | 119,20 | 117,80 | 117,80 | -2,81% | 2,00 |
| 14.06.2024 | 121,20 | 121,20 | 121,20 | 121,20 | -2,57% | - |
| 13.06.2024 | 124,40 | 124,40 | 124,40 | 124,40 | 0,00% | 110,00 |
| 12.06.2024 | 124,60 | 125,00 | 124,40 | 124,40 | 0,16% | 300,00 |
| 11.06.2024 | 124,20 | 124,20 | 124,20 | 124,20 | 1,47% | - |
| 10.06.2024 | 123,00 | 123,00 | 122,40 | 122,40 | -0,65% | 40,00 |
| 07.06.2024 | 123,20 | 123,20 | 123,20 | 123,20 | -1,44% | - |
| 06.06.2024 | 125,00 | 125,00 | 125,00 | 125,00 | 0,16% | - |
| 05.06.2024 | 124,80 | 124,80 | 124,80 | 124,80 | -0,32% | - |
| 04.06.2024 | 125,20 | 125,20 | 125,20 | 125,20 | -0,79% | - |
| 03.06.2024 | 126,20 | 126,20 | 126,20 | 126,20 | 0,32% | - |
| 31.05.2024 | 124,40 | 125,80 | 124,40 | 125,80 | 1,13% | 42,00 |
| 30.05.2024 | 124,40 | 124,40 | 124,40 | 124,40 | -2,05% | - |
| 29.05.2024 | 127,00 | 127,00 | 127,00 | 127,00 | -0,63% | - |
| 28.05.2024 | 127,80 | 127,80 | 127,80 | 127,80 | 0,31% | 40,00 |
| 27.05.2024 | 127,40 | 127,40 | 127,40 | 127,40 | 0,79% | 25,00 |
| 24.05.2024 | 126,40 | 126,40 | 126,40 | 126,40 | 1,44% | - |
| 23.05.2024 | 124,60 | 124,60 | 124,60 | 124,60 | -0,64% | 80,00 |
| 22.05.2024 | 125,40 | 125,40 | 125,40 | 125,40 | 0,16% | - |
| 21.05.2024 | 127,40 | 127,40 | 125,20 | 125,20 | -0,48% | 100,00 |
| 20.05.2024 | 125,80 | 125,80 | 125,80 | 125,80 | 0,32% | - |
| 17.05.2024 | 125,40 | 125,40 | 125,40 | 125,40 | -0,79% | - |
| 16.05.2024 | 127,00 | 127,00 | 126,40 | 126,40 | -0,78% | 12,00 |
| 15.05.2024 | 127,40 | 127,40 | 127,40 | 127,40 | -1,85% | - |
| 14.05.2024 | 129,80 | 129,80 | 129,80 | 129,80 | 0,00% | - |
| 13.05.2024 | 131,20 | 131,20 | 129,80 | 129,80 | -0,15% | 15,00 |
| 10.05.2024 | 130,80 | 130,80 | 129,60 | 130,00 | -1,07% | 600,00 |
| 09.05.2024 | 131,40 | 131,40 | 131,40 | 131,40 | -0,45% | - |
| 08.05.2024 | 128,20 | 132,00 | 128,20 | 132,00 | 2,01% | 200,00 |
| 07.05.2024 | 124,00 | 129,40 | 124,00 | 129,40 | 3,52% | 59,00 |
| 06.05.2024 | 124,20 | 125,00 | 123,60 | 125,00 | 1,63% | 200,00 |
| 03.05.2024 | 123,00 | 123,00 | 123,00 | 123,00 | -1,91% | - |
| 02.05.2024 | 123,60 | 125,40 | 123,60 | 125,40 | 1,79% | 1,00 |
| 30.04.2024 | 126,00 | 126,00 | 123,20 | 123,20 | -0,32% | 860,00 |
| 29.04.2024 | 123,60 | 123,60 | 123,60 | 123,60 | 1,15% | - |
| 26.04.2024 | 122,20 | 122,20 | 122,20 | 122,20 | -0,97% | - |
| 25.04.2024 | 123,40 | 123,40 | 123,40 | 123,40 | 0,00% | - |
| 24.04.2024 | 123,40 | 123,40 | 123,40 | 123,40 | -0,48% | - |
| 23.04.2024 | 123,20 | 124,00 | 123,20 | 124,00 | 0,32% | 80,00 |
| 22.04.2024 | 122,80 | 123,60 | 122,80 | 123,60 | 1,15% | 100,00 |
| 19.04.2024 | 122,20 | 122,20 | 122,20 | 122,20 | -0,97% | - |