11,215€
5,21%
Echtzeit-Aktienkurs Kronos Worldwide Inc.
Bid:
Ask:
Aktienkurse zur Kronos Worldwide Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
09.08.2024 | 9,56 | 9,56 | 9,56 | 9,56 | 4,14% | - |
08.08.2024 | 9,18 | 9,18 | 9,18 | 9,18 | -4,13% | - |
07.08.2024 | 9,57 | 9,57 | 9,57 | 9,57 | 2,30% | - |
06.08.2024 | 9,36 | 9,36 | 9,36 | 9,36 | -4,20% | - |
05.08.2024 | 9,77 | 9,77 | 9,77 | 9,77 | -9,25% | - |
02.08.2024 | 10,76 | 10,76 | 10,76 | 10,76 | -1,91% | - |
01.08.2024 | 10,97 | 10,97 | 10,97 | 10,97 | -0,99% | - |
31.07.2024 | 11,08 | 11,08 | 11,08 | 11,08 | 0,45% | - |
30.07.2024 | 11,03 | 11,03 | 11,03 | 11,03 | 0,00% | - |
29.07.2024 | 11,03 | 11,03 | 11,03 | 11,03 | 1,66% | - |
26.07.2024 | 10,85 | 10,85 | 10,85 | 10,85 | -0,46% | - |
25.07.2024 | 10,90 | 10,90 | 10,90 | 10,90 | 0,74% | - |
24.07.2024 | 10,82 | 10,82 | 10,82 | 10,82 | 3,44% | - |
23.07.2024 | 10,32 | 10,46 | 10,32 | 10,46 | 2,45% | 220,00 |
22.07.2024 | 10,21 | 10,21 | 10,21 | 10,21 | 0,89% | - |
19.07.2024 | 10,12 | 10,12 | 10,12 | 10,12 | 0,10% | - |
18.07.2024 | 10,11 | 10,11 | 10,11 | 10,11 | -18,40% | - |
17.07.2024 | 12,39 | 12,39 | 12,39 | 12,39 | 4,38% | - |
16.07.2024 | 11,87 | 11,87 | 11,87 | 11,87 | -0,50% | - |
15.07.2024 | 11,93 | 11,93 | 11,93 | 11,93 | 3,02% | - |
12.07.2024 | 11,58 | 11,58 | 11,58 | 11,58 | 1,58% | - |
11.07.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 1,15% | - |
10.07.2024 | 11,27 | 11,27 | 11,27 | 11,27 | -3,51% | - |
09.07.2024 | 11,68 | 11,68 | 11,68 | 11,68 | 1,48% | - |
08.07.2024 | 11,51 | 11,51 | 11,51 | 11,51 | -3,68% | - |