115,600€
-2,53%
Echtzeit-Aktienkurs Krones AG
Bid:
Ask:
Aktienkurse zur Krones AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 117,00 | 117,00 | 117,00 | 117,00 | -1,35% | - |
| 29.07.2026 | 118,60 | 118,60 | 118,60 | 118,60 | 3,49% | - |
| 28.07.2026 | 113,20 | 114,60 | 113,20 | 114,60 | 0,35% | 26,00 |
| 27.07.2026 | 114,20 | 114,20 | 114,20 | 114,20 | 2,88% | 25,00 |
| 24.07.2026 | 111,00 | 111,00 | 111,00 | 111,00 | -0,18% | - |
| 23.07.2026 | 111,40 | 111,40 | 111,20 | 111,20 | -0,54% | 50,00 |
| 22.07.2026 | 110,00 | 111,80 | 110,00 | 111,80 | 1,45% | 50,00 |
| 21.07.2026 | 109,20 | 110,20 | 108,60 | 110,20 | 0,18% | 55,00 |
| 20.07.2026 | 109,60 | 110,00 | 109,60 | 110,00 | -1,26% | 9,00 |
| 17.07.2026 | 111,40 | 111,40 | 111,40 | 111,40 | 1,09% | 100,00 |
| 16.07.2026 | 108,80 | 110,20 | 108,80 | 110,20 | 2,23% | 50,00 |
| 15.07.2026 | 107,80 | 107,80 | 107,80 | 107,80 | 0,75% | 5,00 |
| 14.07.2026 | 106,60 | 107,00 | 106,60 | 107,00 | -0,74% | 30,00 |
| 13.07.2026 | 107,00 | 107,80 | 107,00 | 107,80 | 0,56% | 32,00 |
| 10.07.2026 | 107,20 | 107,20 | 107,20 | 107,20 | -0,37% | - |
| 09.07.2026 | 107,80 | 107,80 | 107,60 | 107,60 | -2,71% | 20,00 |
| 08.07.2026 | 110,60 | 110,60 | 110,60 | 110,60 | -1,60% | - |
| 07.07.2026 | 113,20 | 113,20 | 112,40 | 112,40 | -1,40% | 45,00 |
| 06.07.2026 | 112,60 | 115,20 | 112,60 | 114,00 | -0,52% | 78,00 |
| 03.07.2026 | 114,60 | 114,60 | 114,60 | 114,60 | 1,96% | - |
| 02.07.2026 | 112,40 | 112,40 | 112,40 | 112,40 | 0,00% | - |
| 01.07.2026 | 112,40 | 112,40 | 112,40 | 112,40 | 0,90% | - |
| 30.06.2026 | 111,40 | 111,40 | 111,40 | 111,40 | -0,54% | - |
| 29.06.2026 | 112,00 | 112,00 | 112,00 | 112,00 | -1,06% | - |
| 26.06.2026 | 113,20 | 113,20 | 113,20 | 113,20 | -0,88% | - |
| 25.06.2026 | 113,40 | 114,20 | 113,40 | 114,20 | 0,71% | 110,00 |
| 24.06.2026 | 113,40 | 113,40 | 113,40 | 113,40 | 1,43% | - |
| 23.06.2026 | 111,80 | 111,80 | 111,80 | 111,80 | -1,93% | - |
| 22.06.2026 | 115,60 | 115,60 | 114,00 | 114,00 | -1,72% | 217,00 |
| 19.06.2026 | 117,20 | 117,20 | 116,00 | 116,00 | -1,36% | 8,00 |
| 18.06.2026 | 114,20 | 117,60 | 114,20 | 117,60 | 2,08% | 35,00 |
| 17.06.2026 | 114,20 | 115,20 | 114,20 | 115,20 | 1,95% | 256,00 |
| 16.06.2026 | 112,60 | 113,00 | 112,60 | 113,00 | -0,70% | 10,00 |
| 15.06.2026 | 114,40 | 115,20 | 113,80 | 113,80 | 1,79% | 141,00 |
| 12.06.2026 | 111,20 | 111,80 | 110,40 | 111,80 | 1,08% | 31,00 |
| 11.06.2026 | 109,20 | 110,60 | 108,40 | 110,60 | -0,18% | 389,00 |
| 10.06.2026 | 111,00 | 111,00 | 110,80 | 110,80 | -2,29% | 60,00 |
| 09.06.2026 | 112,00 | 114,20 | 112,00 | 113,40 | 1,07% | 39,00 |
| 08.06.2026 | 112,20 | 112,20 | 112,20 | 112,20 | -1,92% | - |
| 05.06.2026 | 114,20 | 115,80 | 114,20 | 114,40 | -0,69% | 87,00 |
| 04.06.2026 | 113,60 | 115,20 | 113,60 | 115,20 | 0,35% | 20,00 |
| 03.06.2026 | 114,80 | 114,80 | 114,80 | 114,80 | -2,21% | - |
| 02.06.2026 | 117,40 | 117,40 | 117,40 | 117,40 | 0,34% | 25,00 |
| 01.06.2026 | 117,00 | 117,00 | 117,00 | 117,00 | -1,02% | - |
| 29.05.2026 | 118,20 | 118,20 | 118,20 | 118,20 | -0,84% | - |
| 28.05.2026 | 119,20 | 119,20 | 119,20 | 119,20 | -1,00% | - |
| 27.05.2026 | 119,20 | 120,40 | 119,20 | 120,40 | 1,18% | 40,00 |
| 26.05.2026 | 119,00 | 119,00 | 119,00 | 119,00 | -0,83% | - |
| 25.05.2026 | 120,00 | 120,00 | 120,00 | 120,00 | 1,87% | 8,00 |
| 22.05.2026 | 117,80 | 117,80 | 117,80 | 117,80 | 0,34% | - |
| 21.05.2026 | 117,40 | 117,40 | 117,40 | 117,40 | 1,03% | - |
| 20.05.2026 | 117,40 | 117,40 | 116,20 | 116,20 | -2,02% | 26,00 |
| 19.05.2026 | 119,20 | 119,40 | 118,00 | 118,60 | 0,85% | 95,00 |
| 18.05.2026 | 115,40 | 117,60 | 115,40 | 117,60 | -1,18% | 40,00 |
| 15.05.2026 | 119,00 | 119,00 | 119,00 | 119,00 | -0,83% | 100,00 |
| 14.05.2026 | 119,80 | 120,00 | 119,80 | 120,00 | -0,66% | 40,00 |
| 13.05.2026 | 123,00 | 123,00 | 120,80 | 120,80 | -0,98% | 60,00 |
| 12.05.2026 | 121,80 | 122,00 | 121,80 | 122,00 | -0,81% | 20,00 |
| 11.05.2026 | 126,20 | 126,20 | 123,00 | 123,00 | -4,21% | 55,00 |
| 08.05.2026 | 128,40 | 128,40 | 128,40 | 128,40 | 0,63% | - |
| 07.05.2026 | 127,60 | 127,60 | 127,60 | 127,60 | 1,27% | - |
| 06.05.2026 | 126,00 | 126,00 | 126,00 | 126,00 | 1,94% | - |
| 05.05.2026 | 122,20 | 123,60 | 122,20 | 123,60 | -0,16% | 11,00 |
| 04.05.2026 | 123,20 | 123,80 | 123,20 | 123,80 | 0,65% | 10,00 |
| 30.04.2026 | 122,80 | 123,00 | 122,80 | 123,00 | 0,33% | 21,00 |
| 29.04.2026 | 122,60 | 122,60 | 122,60 | 122,60 | -1,29% | - |
| 28.04.2026 | 124,20 | 124,20 | 124,20 | 124,20 | -1,27% | - |
| 27.04.2026 | 125,80 | 125,80 | 125,80 | 125,80 | -0,32% | - |
| 24.04.2026 | 126,20 | 126,20 | 126,20 | 126,20 | -0,63% | - |
| 23.04.2026 | 127,00 | 127,00 | 127,00 | 127,00 | -2,01% | - |
| 22.04.2026 | 129,60 | 129,60 | 129,60 | 129,60 | -0,31% | - |
| 21.04.2026 | 130,20 | 130,20 | 130,00 | 130,00 | 0,62% | 30,00 |
| 20.04.2026 | 129,60 | 129,60 | 129,20 | 129,20 | 1,89% | 50,00 |
| 17.04.2026 | 126,80 | 126,80 | 126,80 | 126,80 | 1,77% | - |
| 16.04.2026 | 124,60 | 124,60 | 124,60 | 124,60 | -0,80% | - |
| 15.04.2026 | 123,00 | 125,60 | 123,00 | 125,60 | 1,62% | 10,00 |
| 14.04.2026 | 123,60 | 123,60 | 123,60 | 123,60 | 1,31% | - |
| 13.04.2026 | 122,20 | 122,20 | 122,00 | 122,00 | 0,49% | 45,00 |
| 10.04.2026 | 121,40 | 121,40 | 121,40 | 121,40 | -1,14% | - |
| 09.04.2026 | 122,80 | 122,80 | 122,80 | 122,80 | 0,82% | - |
| 08.04.2026 | 121,80 | 121,80 | 121,80 | 121,80 | 3,92% | - |
| 07.04.2026 | 117,00 | 117,20 | 117,00 | 117,20 | 0,17% | 40,00 |
| 02.04.2026 | 117,00 | 117,00 | 117,00 | 117,00 | -1,35% | - |
| 01.04.2026 | 118,40 | 118,60 | 118,40 | 118,60 | 2,24% | 65,00 |
| 31.03.2026 | 115,00 | 116,00 | 115,00 | 116,00 | 1,75% | 29,00 |
| 30.03.2026 | 114,40 | 114,40 | 114,00 | 114,00 | -1,89% | 20,00 |
| 27.03.2026 | 116,40 | 116,40 | 116,20 | 116,20 | 0,17% | 50,00 |
| 26.03.2026 | 116,00 | 116,00 | 116,00 | 116,00 | -1,19% | - |
| 25.03.2026 | 116,20 | 117,40 | 116,20 | 117,40 | 0,86% | 4,00 |
| 24.03.2026 | 116,40 | 116,60 | 116,40 | 116,40 | -1,36% | 146,00 |
| 23.03.2026 | 111,40 | 118,00 | 111,40 | 118,00 | 3,15% | 85,00 |
| 20.03.2026 | 117,20 | 118,40 | 114,40 | 114,40 | -1,55% | 52,00 |
| 19.03.2026 | 119,60 | 119,60 | 116,20 | 116,20 | -5,99% | 58,00 |
| 18.03.2026 | 122,00 | 123,60 | 122,00 | 123,60 | 3,17% | 40,00 |
| 17.03.2026 | 119,80 | 119,80 | 119,80 | 119,80 | -0,50% | - |
| 16.03.2026 | 120,60 | 120,60 | 120,00 | 120,40 | -1,15% | 122,00 |
| 13.03.2026 | 121,20 | 121,80 | 121,20 | 121,80 | -0,98% | 50,00 |
| 12.03.2026 | 123,00 | 123,00 | 123,00 | 123,00 | 0,65% | - |
| 11.03.2026 | 122,20 | 122,20 | 122,20 | 122,20 | -0,97% | - |
| 10.03.2026 | 123,40 | 123,40 | 123,40 | 123,40 | 1,65% | - |