9,060€
-2,95%
Echtzeit-Aktienkurs Kronos Worldwide Inc.
Bid:
Ask:
Aktienkurse zur Kronos Worldwide Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2025 | 9,11 | 9,11 | 9,11 | 9,11 | -2,46% | - |
| 02.01.2025 | 9,34 | 9,34 | 9,34 | 9,34 | 2,30% | - |
| 30.12.2024 | 9,13 | 9,13 | 9,13 | 9,13 | -2,77% | - |
| 27.12.2024 | 9,39 | 9,39 | 9,39 | 9,39 | 0,43% | - |
| 23.12.2024 | 9,35 | 9,35 | 9,35 | 9,35 | 0,54% | - |
| 20.12.2024 | 9,30 | 9,30 | 9,30 | 9,30 | -0,27% | - |
| 19.12.2024 | 9,32 | 9,32 | 9,32 | 9,32 | -0,85% | - |
| 18.12.2024 | 9,40 | 9,40 | 9,40 | 9,40 | -2,54% | - |
| 17.12.2024 | 9,65 | 9,65 | 9,65 | 9,65 | -0,36% | - |
| 16.12.2024 | 9,68 | 9,68 | 9,68 | 9,68 | -1,58% | - |
| 13.12.2024 | 9,84 | 9,84 | 9,84 | 9,84 | -1,85% | - |
| 12.12.2024 | 9,79 | 10,02 | 9,79 | 10,02 | 1,83% | 200,00 |
| 11.12.2024 | 9,84 | 9,84 | 9,84 | 9,84 | 1,03% | - |
| 10.12.2024 | 9,74 | 9,74 | 9,74 | 9,74 | 0,46% | - |
| 09.12.2024 | 9,73 | 9,92 | 9,70 | 9,70 | 1,09% | 1.020,00 |
| 06.12.2024 | 9,59 | 9,59 | 9,59 | 9,59 | -0,67% | - |
| 05.12.2024 | 9,66 | 9,66 | 9,66 | 9,66 | -1,53% | - |
| 04.12.2024 | 9,85 | 9,85 | 9,81 | 9,81 | -1,46% | 400,00 |
| 03.12.2024 | 9,95 | 9,95 | 9,95 | 9,95 | -6,75% | - |
| 02.12.2024 | 10,67 | 10,67 | 10,67 | 10,67 | -1,57% | - |
| 29.11.2024 | 10,84 | 10,84 | 10,84 | 10,84 | -0,28% | - |
| 28.11.2024 | 10,87 | 10,87 | 10,87 | 10,87 | 0,09% | - |
| 27.11.2024 | 10,86 | 10,86 | 10,86 | 10,86 | -1,72% | - |
| 26.11.2024 | 11,05 | 11,05 | 11,05 | 11,05 | -1,43% | - |
| 25.11.2024 | 11,21 | 11,21 | 11,21 | 11,21 | 1,08% | - |
| 22.11.2024 | 11,09 | 11,09 | 11,09 | 11,09 | 0,00% | - |
| 21.11.2024 | 10,76 | 11,15 | 10,66 | 11,09 | 4,03% | - |
| 20.11.2024 | 10,66 | 10,66 | 10,66 | 10,66 | 0,57% | - |
| 19.11.2024 | 10,60 | 10,60 | 10,60 | 10,60 | -1,58% | - |
| 18.11.2024 | 10,77 | 10,77 | 10,77 | 10,77 | 0,65% | - |
| 15.11.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -0,83% | - |
| 14.11.2024 | 10,79 | 10,79 | 10,79 | 10,79 | 1,22% | - |
| 13.11.2024 | 10,66 | 10,66 | 10,66 | 10,66 | -2,74% | - |
| 12.11.2024 | 10,96 | 10,96 | 10,96 | 10,96 | -3,35% | - |
| 11.11.2024 | 11,39 | 11,39 | 11,34 | 11,34 | -1,82% | - |
| 08.11.2024 | 11,55 | 11,55 | 11,55 | 11,55 | -4,23% | - |
| 07.11.2024 | 12,06 | 12,06 | 12,06 | 12,06 | 5,51% | - |
| 06.11.2024 | 11,25 | 11,43 | 11,25 | 11,43 | 5,64% | 100,00 |
| 05.11.2024 | 10,82 | 10,82 | 10,82 | 10,82 | 2,37% | - |
| 04.11.2024 | 10,57 | 10,57 | 10,57 | 10,57 | -0,56% | - |
| 01.11.2024 | 10,63 | 10,63 | 10,63 | 10,63 | 0,19% | - |
| 31.10.2024 | 10,61 | 10,61 | 10,61 | 10,61 | -0,75% | - |
| 30.10.2024 | 10,52 | 10,69 | 10,50 | 10,69 | -0,19% | 1.000,00 |
| 29.10.2024 | 10,71 | 10,71 | 10,71 | 10,71 | -1,20% | - |
| 28.10.2024 | 10,84 | 10,84 | 10,84 | 10,84 | 1,21% | - |
| 25.10.2024 | 10,71 | 10,71 | 10,71 | 10,71 | -1,74% | - |
| 24.10.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 1,58% | - |
| 23.10.2024 | 10,73 | 10,73 | 10,73 | 10,73 | -0,74% | - |
| 22.10.2024 | 10,81 | 10,81 | 10,81 | 10,81 | -2,08% | - |
| 21.10.2024 | 11,04 | 11,04 | 11,04 | 11,04 | -2,13% | - |
| 18.10.2024 | 11,28 | 11,28 | 11,28 | 11,28 | 0,36% | - |
| 17.10.2024 | 11,24 | 11,24 | 11,24 | 11,24 | 2,93% | - |
| 16.10.2024 | 10,92 | 10,92 | 10,92 | 10,92 | -1,80% | - |
| 15.10.2024 | 11,07 | 11,14 | 11,07 | 11,12 | 0,72% | 440,00 |
| 14.10.2024 | 11,04 | 11,04 | 11,04 | 11,04 | 0,73% | - |
| 11.10.2024 | 10,96 | 10,96 | 10,96 | 10,96 | 2,33% | - |
| 10.10.2024 | 10,71 | 10,71 | 10,71 | 10,71 | 0,09% | - |
| 09.10.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -0,93% | - |
| 08.10.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -0,92% | - |
| 07.10.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 1,77% | - |
| 04.10.2024 | 10,71 | 10,71 | 10,71 | 10,71 | -1,65% | - |
| 03.10.2024 | 10,89 | 10,89 | 10,89 | 10,89 | -0,82% | - |
| 02.10.2024 | 10,98 | 10,98 | 10,98 | 10,98 | -0,72% | - |
| 01.10.2024 | 11,06 | 11,06 | 11,06 | 11,06 | 0,09% | - |
| 30.09.2024 | 11,05 | 11,05 | 11,05 | 11,05 | 0,18% | - |
| 27.09.2024 | 11,03 | 11,03 | 11,03 | 11,03 | -0,18% | - |
| 26.09.2024 | 10,80 | 11,05 | 10,70 | 11,05 | 3,37% | 300,00 |
| 25.09.2024 | 10,69 | 10,69 | 10,69 | 10,69 | 3,89% | - |
| 24.09.2024 | 10,29 | 10,29 | 10,29 | 10,29 | 1,38% | - |
| 23.09.2024 | 10,15 | 10,15 | 10,15 | 10,15 | 0,20% | - |
| 20.09.2024 | 10,23 | 10,23 | 10,13 | 10,13 | 0,50% | - |
| 19.09.2024 | 10,08 | 10,08 | 10,08 | 10,08 | -1,75% | - |
| 18.09.2024 | 10,26 | 10,26 | 10,26 | 10,26 | 2,65% | - |
| 17.09.2024 | 10,00 | 10,00 | 10,00 | 10,00 | -1,04% | - |
| 16.09.2024 | 10,10 | 10,10 | 10,10 | 10,10 | 6,37% | - |
| 13.09.2024 | 9,50 | 9,50 | 9,50 | 9,50 | -0,94% | - |
| 12.09.2024 | 9,59 | 9,59 | 9,59 | 9,59 | 2,08% | - |
| 11.09.2024 | 9,39 | 9,39 | 9,39 | 9,39 | -1,93% | - |
| 10.09.2024 | 9,58 | 9,58 | 9,58 | 9,58 | -1,24% | - |
| 09.09.2024 | 9,70 | 9,70 | 9,70 | 9,70 | -2,32% | - |
| 06.09.2024 | 9,93 | 9,93 | 9,93 | 9,93 | -2,12% | - |
| 05.09.2024 | 10,14 | 10,14 | 10,14 | 10,14 | 2,58% | - |
| 04.09.2024 | 9,89 | 9,89 | 9,89 | 9,89 | -5,23% | - |
| 03.09.2024 | 10,43 | 10,43 | 10,43 | 10,43 | -0,10% | - |
| 02.09.2024 | 10,44 | 10,44 | 10,44 | 10,44 | 1,26% | - |
| 30.08.2024 | 10,31 | 10,31 | 10,31 | 10,31 | 0,59% | - |
| 29.08.2024 | 10,25 | 10,25 | 10,25 | 10,25 | -0,68% | - |
| 28.08.2024 | 10,32 | 10,32 | 10,32 | 10,32 | -1,43% | - |
| 27.08.2024 | 10,47 | 10,47 | 10,47 | 10,47 | -0,48% | - |
| 26.08.2024 | 10,52 | 10,52 | 10,52 | 10,52 | 4,06% | - |
| 23.08.2024 | 10,11 | 10,11 | 10,11 | 10,11 | -1,46% | - |
| 22.08.2024 | 10,26 | 10,26 | 10,26 | 10,26 | 1,08% | - |
| 21.08.2024 | 10,15 | 10,15 | 10,15 | 10,15 | -1,55% | - |
| 20.08.2024 | 10,31 | 10,31 | 10,31 | 10,31 | 0,00% | - |
| 19.08.2024 | 10,31 | 10,31 | 10,31 | 10,31 | -1,72% | - |
| 16.08.2024 | 10,49 | 10,49 | 10,49 | 10,49 | 8,37% | - |
| 15.08.2024 | 9,68 | 9,68 | 9,68 | 9,68 | 0,31% | - |
| 14.08.2024 | 9,65 | 9,65 | 9,65 | 9,65 | -0,87% | - |
| 13.08.2024 | 9,74 | 9,74 | 9,74 | 9,74 | 0,67% | - |
| 12.08.2024 | 9,53 | 9,67 | 9,53 | 9,67 | 1,20% | 50,00 |