10,825€
-0,14%
Echtzeit-Aktienkurs Kronos Worldwide Inc.
Bid:
Ask:
Aktienkurse zur Kronos Worldwide Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 10,81 | 10,83 | 10,81 | 10,83 | -0,14% | - |
| 04.11.2024 | 10,59 | 11,04 | 10,52 | 10,84 | 1,88% | - |
| 01.11.2024 | 10,60 | 10,74 | 10,60 | 10,64 | -0,28% | - |
| 31.10.2024 | 10,64 | 10,78 | 10,48 | 10,67 | -0,28% | - |
| 30.10.2024 | 10,52 | 10,96 | 10,45 | 10,70 | 1,52% | - |
| 29.10.2024 | 10,72 | 10,75 | 10,49 | 10,54 | -1,86% | - |
| 28.10.2024 | 10,79 | 10,92 | 10,70 | 10,74 | -0,56% | - |
| 25.10.2024 | 10,81 | 10,88 | 10,71 | 10,80 | -0,18% | - |
| 24.10.2024 | 11,03 | 11,11 | 10,76 | 10,82 | -2,17% | - |
| 23.10.2024 | 10,86 | 11,06 | 10,76 | 11,06 | 1,56% | - |
| 22.10.2024 | 10,93 | 10,95 | 10,73 | 10,89 | -0,37% | - |
| 21.10.2024 | 11,13 | 11,21 | 10,87 | 10,93 | -1,71% | - |
| 18.10.2024 | 11,40 | 11,42 | 11,09 | 11,12 | -2,50% | 850,00 |
| 17.10.2024 | 11,35 | 11,46 | 11,27 | 11,41 | 0,44% | - |
| 16.10.2024 | 11,04 | 11,36 | 10,88 | 11,36 | 2,48% | - |
| 15.10.2024 | 11,18 | 11,19 | 11,01 | 11,08 | -0,89% | 200,00 |
| 14.10.2024 | 11,14 | 11,39 | 10,99 | 11,18 | 0,27% | - |
| 11.10.2024 | 11,06 | 11,17 | 11,01 | 11,15 | 0,72% | 500,00 |
| 10.10.2024 | 10,82 | 11,10 | 10,64 | 11,07 | 2,12% | - |
| 09.10.2024 | 10,80 | 10,91 | 10,71 | 10,84 | 0,18% | - |
| 08.10.2024 | 10,90 | 10,96 | 10,70 | 10,82 | -0,92% | - |
| 07.10.2024 | 11,00 | 11,01 | 10,82 | 10,92 | -0,73% | - |
| 04.10.2024 | 10,80 | 11,12 | 10,80 | 11,00 | 1,66% | - |
| 03.10.2024 | 11,00 | 11,02 | 10,72 | 10,82 | -1,81% | - |
| 02.10.2024 | 11,11 | 11,25 | 10,99 | 11,02 | -0,81% | - |
| 01.10.2024 | 11,18 | 11,27 | 11,05 | 11,11 | -0,71% | - |
| 30.09.2024 | 11,15 | 11,22 | 11,05 | 11,19 | -0,09% | - |
| 27.09.2024 | 11,11 | 11,35 | 11,06 | 11,20 | 0,27% | - |
| 26.09.2024 | 10,78 | 11,24 | 10,66 | 11,17 | 3,81% | - |
| 25.09.2024 | 10,74 | 10,79 | 10,62 | 10,76 | -0,28% | - |
| 24.09.2024 | 10,31 | 10,84 | 10,21 | 10,79 | 4,55% | - |
| 23.09.2024 | 10,14 | 10,36 | 10,11 | 10,32 | 1,78% | - |
| 20.09.2024 | 10,24 | 10,26 | 9,99 | 10,14 | -0,88% | - |
| 19.09.2024 | 10,04 | 10,46 | 10,04 | 10,23 | 1,49% | - |
| 18.09.2024 | 10,26 | 10,43 | 10,04 | 10,08 | -1,75% | - |
| 17.09.2024 | 10,09 | 10,33 | 10,08 | 10,26 | 1,58% | - |
| 16.09.2024 | 10,12 | 10,18 | 9,93 | 10,10 | -0,30% | - |
| 13.09.2024 | 9,59 | 10,13 | 9,58 | 10,13 | 5,30% | - |
| 12.09.2024 | 9,66 | 9,75 | 9,51 | 9,62 | -0,41% | - |
| 11.09.2024 | 9,55 | 9,70 | 9,44 | 9,66 | 1,15% | - |
| 10.09.2024 | 9,69 | 9,73 | 9,44 | 9,55 | -1,65% | - |
| 09.09.2024 | 9,74 | 9,87 | 9,69 | 9,71 | -0,41% | - |
| 06.09.2024 | 10,05 | 10,14 | 9,69 | 9,75 | -2,69% | - |
| 05.09.2024 | 10,15 | 10,24 | 10,01 | 10,02 | -1,38% | - |
| 04.09.2024 | 10,01 | 10,23 | 9,95 | 10,16 | 1,60% | - |
| 03.09.2024 | 10,46 | 10,46 | 9,95 | 10,00 | -4,40% | - |
| 02.09.2024 | 10,45 | 10,47 | 10,42 | 10,46 | -0,19% | 900,00 |
| 30.08.2024 | 10,30 | 10,59 | 10,30 | 10,48 | 1,85% | - |
| 29.08.2024 | 10,24 | 10,44 | 10,21 | 10,29 | 0,49% | - |
| 28.08.2024 | 10,28 | 10,37 | 10,23 | 10,24 | -0,49% | - |
| 27.08.2024 | 10,58 | 10,59 | 10,26 | 10,29 | -2,92% | - |
| 26.08.2024 | 10,52 | 10,88 | 10,49 | 10,60 | 1,05% | - |
| 23.08.2024 | 10,21 | 10,59 | 10,19 | 10,49 | 2,84% | - |
| 22.08.2024 | 10,26 | 10,46 | 10,18 | 10,20 | -0,29% | - |
| 21.08.2024 | 10,14 | 10,30 | 10,14 | 10,23 | 0,89% | - |
| 20.08.2024 | 10,31 | 10,34 | 10,02 | 10,14 | -1,36% | - |
| 19.08.2024 | 10,27 | 10,44 | 10,23 | 10,28 | 0,29% | - |
| 16.08.2024 | 10,48 | 10,62 | 10,18 | 10,25 | -2,19% | - |
| 15.08.2024 | 9,80 | 10,50 | 9,80 | 10,48 | 6,94% | - |
| 14.08.2024 | 9,78 | 9,86 | 9,62 | 9,80 | -0,10% | - |
| 13.08.2024 | 9,86 | 9,96 | 9,71 | 9,81 | -0,30% | - |
| 12.08.2024 | 9,67 | 9,99 | 9,65 | 9,84 | 1,97% | - |
| 09.08.2024 | 9,69 | 9,78 | 9,51 | 9,65 | -0,62% | - |
| 08.08.2024 | 9,33 | 9,81 | 9,25 | 9,71 | 4,52% | - |
| 07.08.2024 | 9,63 | 9,97 | 9,22 | 9,29 | -3,43% | - |
| 06.08.2024 | 9,40 | 9,81 | 9,39 | 9,62 | 2,89% | 200,00 |
| 05.08.2024 | 9,93 | 11,77 | 9,05 | 9,35 | -6,03% | - |
| 02.08.2024 | 10,83 | 10,84 | 9,47 | 9,95 | -7,70% | - |
| 01.08.2024 | 11,08 | 11,65 | 10,60 | 10,78 | -2,44% | - |
| 31.07.2024 | 11,09 | 11,37 | 11,00 | 11,05 | -0,45% | 3.000,00 |
| 30.07.2024 | 11,13 | 11,32 | 10,91 | 11,10 | -0,18% | 2.840,00 |
| 29.07.2024 | 11,10 | 11,45 | 10,95 | 11,12 | -0,09% | - |
| 26.07.2024 | 10,82 | 11,23 | 10,68 | 11,13 | 2,87% | 750,00 |
| 25.07.2024 | 10,90 | 10,99 | 10,65 | 10,82 | -0,82% | - |
| 24.07.2024 | 10,85 | 11,11 | 10,70 | 10,91 | 0,65% | 750,00 |
| 23.07.2024 | 10,44 | 11,03 | 10,38 | 10,84 | 4,33% | 2.250,00 |
| 22.07.2024 | 10,22 | 10,47 | 10,18 | 10,39 | 1,96% | - |
| 19.07.2024 | 10,11 | 10,34 | 10,06 | 10,19 | 0,89% | 750,00 |
| 18.07.2024 | 10,10 | 10,17 | 9,17 | 10,10 | 0,60% | 770,00 |
| 17.07.2024 | 12,52 | 12,59 | 9,73 | 10,04 | -19,87% | - |
| 16.07.2024 | 11,96 | 12,56 | 11,94 | 12,53 | 4,59% | 830,00 |
| 15.07.2024 | 11,98 | 12,32 | 11,87 | 11,98 | -0,08% | - |
| 12.07.2024 | 11,51 | 12,06 | 11,51 | 11,99 | 2,65% | 2.250,00 |
| 11.07.2024 | 11,51 | 11,98 | 11,39 | 11,68 | 1,39% | 1.500,00 |
| 10.07.2024 | 11,39 | 11,61 | 11,37 | 11,52 | 1,41% | - |
| 09.07.2024 | 11,77 | 11,80 | 11,35 | 11,36 | -3,48% | 1.500,00 |
| 08.07.2024 | 11,61 | 11,80 | 11,58 | 11,77 | 1,03% | 3.000,00 |
| 05.07.2024 | 11,95 | 11,96 | 11,51 | 11,65 | -2,51% | 3.000,00 |
| 04.07.2024 | 11,95 | 11,98 | 11,93 | 11,95 | 0,00% | - |
| 03.07.2024 | 11,74 | 12,21 | 11,53 | 11,95 | 1,70% | 1.400,00 |
| 02.07.2024 | 11,56 | 11,79 | 11,50 | 11,75 | 1,73% | 750,00 |
| 01.07.2024 | 11,71 | 11,80 | 11,40 | 11,55 | -1,03% | 4.500,00 |
| 28.06.2024 | 11,71 | 12,04 | 11,51 | 11,67 | -0,34% | 750,00 |
| 27.06.2024 | 11,97 | 12,10 | 11,66 | 11,71 | -2,09% | 1.500,00 |
| 26.06.2024 | 11,89 | 12,00 | 11,78 | 11,96 | 0,59% | - |
| 25.06.2024 | 12,21 | 12,31 | 11,89 | 11,89 | -2,70% | 248,00 |
| 24.06.2024 | 12,29 | 12,50 | 12,20 | 12,22 | -0,41% | - |
| 21.06.2024 | 12,36 | 12,43 | 12,06 | 12,27 | -0,32% | 750,00 |
| 20.06.2024 | 12,41 | 12,96 | 12,29 | 12,31 | -0,81% | 750,00 |
| 19.06.2024 | 12,44 | 12,54 | 12,41 | 12,41 | -0,24% | - |