10,825€
1,74%
Echtzeit-Aktienkurs Kronos Worldwide Inc.
Bid:
Ask:
Aktienkurse zur Kronos Worldwide Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 10,60 | 11,04 | 10,22 | 10,83 | 1,31% | - |
| 01.11.2024 | 10,64 | 10,74 | 10,03 | 10,69 | 0,52% | - |
| 31.10.2024 | 10,61 | 11,11 | 10,48 | 10,63 | -0,36% | - |
| 30.10.2024 | 10,53 | 10,95 | 10,26 | 10,67 | 4,03% | - |
| 29.10.2024 | 10,71 | 10,84 | 10,25 | 10,26 | -2,98% | - |
| 28.10.2024 | 10,84 | 11,06 | 10,57 | 10,57 | -2,13% | - |
| 25.10.2024 | 10,81 | 10,88 | 10,70 | 10,80 | 0,05% | - |
| 24.10.2024 | 11,00 | 11,04 | 10,77 | 10,80 | -2,13% | - |
| 23.10.2024 | 10,83 | 11,05 | 10,76 | 11,03 | 1,52% | - |
| 22.10.2024 | 10,91 | 10,92 | 10,74 | 10,87 | -0,59% | - |
| 21.10.2024 | 11,14 | 11,21 | 10,86 | 10,93 | -1,80% | - |
| 18.10.2024 | 11,39 | 11,41 | 11,09 | 11,13 | -2,37% | - |
| 17.10.2024 | 11,35 | 11,45 | 11,27 | 11,40 | 0,44% | - |
| 16.10.2024 | 11,04 | 11,35 | 10,92 | 11,35 | 2,76% | - |
| 15.10.2024 | 11,17 | 11,19 | 10,98 | 11,05 | -0,85% | - |
| 14.10.2024 | 11,14 | 11,20 | 10,96 | 11,14 | -0,04% | - |
| 11.10.2024 | 11,06 | 11,20 | 10,93 | 11,15 | 0,63% | - |
| 10.10.2024 | 10,81 | 11,10 | 10,61 | 11,08 | 2,36% | - |
| 09.10.2024 | 10,80 | 10,91 | 10,65 | 10,82 | 0,23% | - |
| 08.10.2024 | 10,90 | 11,01 | 10,66 | 10,80 | -1,60% | - |
| 07.10.2024 | 11,00 | 11,10 | 10,77 | 10,97 | -0,27% | - |
| 04.10.2024 | 10,81 | 11,17 | 10,80 | 11,00 | 1,76% | - |
| 03.10.2024 | 11,00 | 11,01 | 10,69 | 10,81 | -1,59% | - |
| 02.10.2024 | 11,08 | 11,29 | 10,99 | 10,99 | -1,17% | - |
| 01.10.2024 | 11,17 | 11,29 | 11,02 | 11,12 | -0,67% | - |
| 30.09.2024 | 11,15 | 11,28 | 11,01 | 11,19 | 0,27% | - |
| 27.09.2024 | 11,14 | 11,37 | 11,06 | 11,16 | 0,40% | - |
| 26.09.2024 | 10,81 | 11,24 | 10,77 | 11,12 | 3,20% | - |
| 25.09.2024 | 10,70 | 10,82 | 10,60 | 10,77 | 0,14% | - |
| 24.09.2024 | 10,30 | 10,84 | 10,13 | 10,76 | 4,42% | - |
| 23.09.2024 | 10,16 | 10,35 | 10,08 | 10,30 | 1,48% | - |
| 20.09.2024 | 10,24 | 10,40 | 9,96 | 10,15 | -1,02% | - |
| 19.09.2024 | 10,09 | 10,48 | 10,08 | 10,26 | 1,94% | - |
| 18.09.2024 | 10,26 | 10,45 | 10,05 | 10,06 | -2,09% | - |
| 17.09.2024 | 10,09 | 10,34 | 10,02 | 10,28 | 1,78% | - |
| 16.09.2024 | 10,11 | 10,21 | 9,93 | 10,10 | -0,25% | - |
| 13.09.2024 | 9,59 | 10,12 | 9,59 | 10,12 | 5,20% | - |
| 12.09.2024 | 9,68 | 9,73 | 9,48 | 9,62 | -0,41% | - |
| 11.09.2024 | 9,48 | 9,70 | 9,41 | 9,66 | 1,20% | - |
| 10.09.2024 | 9,58 | 9,74 | 9,43 | 9,55 | -1,45% | - |
| 09.09.2024 | 9,78 | 9,90 | 9,69 | 9,69 | -0,72% | - |
| 06.09.2024 | 10,01 | 10,17 | 9,69 | 9,76 | -2,89% | - |
| 05.09.2024 | 10,15 | 10,27 | 10,01 | 10,05 | -1,08% | - |
| 04.09.2024 | 9,86 | 10,22 | 9,86 | 10,16 | 1,35% | - |
| 03.09.2024 | 10,44 | 10,45 | 9,93 | 10,02 | -4,07% | - |
| 02.09.2024 | 10,46 | 10,47 | 10,42 | 10,45 | -0,10% | - |
| 30.08.2024 | 10,32 | 10,62 | 10,30 | 10,46 | 2,00% | - |
| 29.08.2024 | 10,26 | 10,46 | 10,19 | 10,25 | 0,05% | - |
| 28.08.2024 | 10,33 | 10,40 | 10,21 | 10,25 | -0,29% | - |
| 27.08.2024 | 10,57 | 10,61 | 10,26 | 10,28 | -3,02% | - |
| 26.08.2024 | 10,53 | 10,93 | 10,52 | 10,60 | 0,81% | - |
| 23.08.2024 | 10,22 | 10,62 | 10,21 | 10,51 | 3,09% | - |
| 22.08.2024 | 10,27 | 10,40 | 10,14 | 10,20 | -0,54% | - |
| 21.08.2024 | 10,15 | 10,32 | 10,11 | 10,25 | 1,18% | - |
| 20.08.2024 | 10,33 | 10,34 | 10,00 | 10,13 | -1,84% | - |
| 19.08.2024 | 10,33 | 10,48 | 10,23 | 10,32 | 0,34% | - |
| 16.08.2024 | 10,49 | 10,98 | 10,17 | 10,29 | -2,05% | - |
| 15.08.2024 | 9,82 | 10,55 | 9,81 | 10,50 | 7,12% | - |
| 14.08.2024 | 9,79 | 9,90 | 9,58 | 9,80 | 0,22% | - |
| 13.08.2024 | 9,87 | 10,01 | 9,68 | 9,78 | -0,46% | - |
| 12.08.2024 | 9,67 | 10,00 | 9,64 | 9,83 | 1,53% | - |
| 09.08.2024 | 9,69 | 9,81 | 9,47 | 9,68 | -0,24% | - |
| 08.08.2024 | 9,17 | 9,97 | 9,17 | 9,70 | 4,02% | - |
| 07.08.2024 | 9,72 | 9,97 | 9,19 | 9,33 | -3,12% | - |
| 06.08.2024 | 9,50 | 9,85 | 9,37 | 9,63 | 2,61% | - |
| 05.08.2024 | 9,72 | 9,80 | 8,99 | 9,38 | -5,54% | - |
| 02.08.2024 | 10,76 | 10,82 | 9,44 | 9,93 | -8,31% | - |
| 01.08.2024 | 11,06 | 11,66 | 10,56 | 10,83 | -2,04% | - |
| 31.07.2024 | 11,09 | 11,40 | 10,96 | 11,06 | -0,90% | - |
| 30.07.2024 | 11,15 | 11,33 | 10,88 | 11,16 | 0,18% | - |
| 29.07.2024 | 11,14 | 11,45 | 10,91 | 11,14 | 0,27% | - |
| 26.07.2024 | 10,86 | 11,26 | 10,63 | 11,11 | 2,59% | - |
| 25.07.2024 | 10,92 | 11,00 | 10,60 | 10,83 | -0,82% | - |
| 24.07.2024 | 10,82 | 11,16 | 10,67 | 10,92 | 0,69% | 144,00 |
| 23.07.2024 | 10,50 | 11,08 | 10,39 | 10,84 | 3,93% | - |
| 22.07.2024 | 10,22 | 10,51 | 10,12 | 10,43 | 2,10% | - |
| 19.07.2024 | 10,13 | 10,38 | 10,03 | 10,22 | 6,85% | - |
| 18.07.2024 | 10,14 | 10,27 | 9,14 | 9,56 | -4,88% | - |
| 17.07.2024 | 12,51 | 12,65 | 9,68 | 10,05 | -19,70% | - |
| 16.07.2024 | 11,98 | 12,60 | 11,94 | 12,52 | 4,64% | - |
| 15.07.2024 | 12,03 | 12,31 | 11,88 | 11,96 | -0,29% | - |
| 12.07.2024 | 11,69 | 12,06 | 11,64 | 12,00 | 2,83% | - |
| 11.07.2024 | 11,51 | 12,04 | 11,47 | 11,67 | 1,30% | - |
| 10.07.2024 | 11,38 | 11,64 | 11,31 | 11,52 | 0,96% | - |
| 09.07.2024 | 11,78 | 11,85 | 11,33 | 11,41 | -3,10% | - |
| 08.07.2024 | 11,62 | 11,85 | 11,52 | 11,77 | 1,33% | - |
| 05.07.2024 | 11,95 | 12,00 | 11,46 | 11,62 | -2,76% | - |
| 04.07.2024 | 11,94 | 11,98 | 11,94 | 11,95 | 5,94% | - |
| 03.07.2024 | 11,75 | 12,41 | 11,28 | 11,28 | -4,00% | - |
| 02.07.2024 | 11,57 | 11,83 | 11,45 | 11,75 | 2,09% | - |
| 01.07.2024 | 11,70 | 11,85 | 11,33 | 11,51 | -1,75% | - |
| 28.06.2024 | 11,71 | 12,09 | 11,51 | 11,71 | 0,04% | - |
| 27.06.2024 | 11,94 | 12,16 | 11,59 | 11,71 | -2,09% | - |
| 26.06.2024 | 11,97 | 12,05 | 11,73 | 11,96 | 0,50% | - |
| 25.06.2024 | 12,23 | 12,37 | 11,84 | 11,90 | -2,10% | - |
| 24.06.2024 | 12,27 | 12,51 | 12,07 | 12,15 | -1,30% | - |
| 21.06.2024 | 12,33 | 12,45 | 12,03 | 12,31 | -0,16% | - |
| 20.06.2024 | 12,36 | 13,02 | 12,24 | 12,33 | -0,64% | - |
| 19.06.2024 | 12,43 | 12,45 | 12,41 | 12,41 | -0,32% | - |
| 18.06.2024 | 12,55 | 12,76 | 12,43 | 12,45 | -0,60% | - |