133,200€
1,99%
Echtzeit-Aktienkurs Krones AG
Bid:
Ask:
Aktienkurse zur Krones AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2025 | 131,50 | 135,10 | 130,60 | 133,20 | 1,83% | 9.180,00 |
| 28.02.2025 | 130,60 | 131,60 | 129,40 | 130,80 | -0,23% | 940,00 |
| 27.02.2025 | 131,50 | 132,60 | 130,40 | 131,10 | 0,00% | 6.400,00 |
| 26.02.2025 | 130,00 | 132,40 | 129,50 | 131,10 | 1,00% | 3.027,00 |
| 25.02.2025 | 129,10 | 130,40 | 128,00 | 129,80 | 0,93% | 2.500,00 |
| 24.02.2025 | 126,60 | 129,60 | 125,60 | 128,60 | 3,04% | 1.865,00 |
| 21.02.2025 | 123,80 | 127,00 | 123,80 | 124,80 | 0,81% | 165,00 |
| 20.02.2025 | 130,00 | 130,20 | 122,80 | 123,80 | -6,50% | 958,00 |
| 19.02.2025 | 136,00 | 136,40 | 132,20 | 132,40 | -2,65% | - |
| 18.02.2025 | 134,60 | 136,40 | 134,00 | 136,00 | 0,89% | 2.000,00 |
| 17.02.2025 | 133,60 | 135,00 | 133,40 | 134,80 | 0,75% | 100,00 |
| 14.02.2025 | 132,60 | 135,00 | 132,60 | 133,80 | 1,06% | 167,00 |
| 13.02.2025 | 130,20 | 133,40 | 130,20 | 132,40 | 2,00% | 1.838,00 |
| 12.02.2025 | 129,00 | 131,00 | 128,80 | 129,80 | 0,93% | 92,00 |
| 11.02.2025 | 129,80 | 130,60 | 128,60 | 128,60 | -1,08% | 265,00 |
| 10.02.2025 | 127,80 | 130,40 | 127,80 | 130,00 | 1,56% | 250,00 |
| 07.02.2025 | 129,00 | 129,00 | 127,20 | 128,00 | -0,78% | 240,00 |
| 06.02.2025 | 126,60 | 129,00 | 126,40 | 129,00 | 2,38% | - |
| 05.02.2025 | 126,40 | 126,40 | 125,00 | 126,00 | -0,47% | 100,00 |
| 04.02.2025 | 127,80 | 127,80 | 126,00 | 126,60 | -0,63% | 305,00 |
| 03.02.2025 | 128,60 | 129,40 | 126,00 | 127,40 | -2,60% | 472,00 |
| 31.01.2025 | 130,80 | 132,20 | 130,60 | 130,80 | 0,31% | 300,00 |
| 30.01.2025 | 129,80 | 132,20 | 129,80 | 130,40 | 0,15% | 8,00 |
| 29.01.2025 | 131,00 | 132,00 | 130,00 | 130,20 | -0,61% | 66,00 |
| 28.01.2025 | 130,00 | 131,00 | 129,60 | 131,00 | 2,02% | 488,00 |
| 27.01.2025 | 128,40 | 128,40 | 128,40 | 128,40 | -1,23% | - |
| 24.01.2025 | 129,00 | 130,40 | 128,40 | 130,00 | 1,09% | 315,00 |
| 23.01.2025 | 129,40 | 130,00 | 127,60 | 128,60 | -0,62% | 20,00 |
| 22.01.2025 | 127,60 | 129,60 | 127,60 | 129,40 | 1,41% | 138,00 |
| 21.01.2025 | 125,00 | 128,00 | 125,00 | 127,60 | 1,59% | 30,00 |
| 20.01.2025 | 125,60 | 126,20 | 125,20 | 125,60 | -0,16% | 358,00 |
| 17.01.2025 | 124,20 | 125,80 | 124,00 | 125,80 | 1,78% | 132,00 |
| 16.01.2025 | 122,60 | 124,20 | 122,60 | 123,60 | 1,15% | 2.140,00 |
| 15.01.2025 | 120,80 | 122,40 | 120,60 | 122,20 | 1,66% | 266,00 |
| 14.01.2025 | 121,40 | 121,80 | 120,20 | 120,20 | -0,66% | - |
| 13.01.2025 | 122,20 | 122,20 | 120,00 | 121,00 | -0,98% | 1.776,00 |
| 10.01.2025 | 123,20 | 123,60 | 122,20 | 122,20 | -0,65% | 1.510,00 |
| 09.01.2025 | 121,60 | 123,40 | 121,40 | 123,00 | 1,15% | 278,00 |
| 08.01.2025 | 121,80 | 122,20 | 121,20 | 121,60 | -0,16% | 30,00 |
| 07.01.2025 | 121,20 | 122,60 | 121,20 | 121,80 | 0,66% | 20,00 |
| 06.01.2025 | 120,60 | 122,40 | 120,20 | 121,00 | 0,67% | 58,00 |
| 03.01.2025 | 120,40 | 121,60 | 120,00 | 120,20 | 0,00% | 21,00 |
| 02.01.2025 | 120,40 | 121,20 | 120,00 | 120,20 | 0,67% | 75,00 |
| 30.12.2024 | 119,20 | 119,60 | 119,00 | 119,40 | 0,00% | 274,00 |
| 27.12.2024 | 119,80 | 121,00 | 119,20 | 119,40 | -0,50% | 412,00 |
| 23.12.2024 | 118,40 | 120,00 | 117,40 | 120,00 | 1,52% | 176,00 |
| 21.12.2024 | 117,60 | 119,00 | 116,40 | 118,20 | 1,55% | 210,00 |
| 20.12.2024 | 116,40 | 116,40 | 116,40 | 116,40 | -1,52% | - |
| 19.12.2024 | 117,80 | 120,40 | 117,80 | 118,20 | 0,00% | 350,00 |
| 18.12.2024 | 120,20 | 120,20 | 118,00 | 118,20 | -1,66% | 160,00 |
| 17.12.2024 | 120,40 | 121,00 | 119,60 | 120,20 | 1,35% | - |
| 16.12.2024 | 118,60 | 118,60 | 118,60 | 118,60 | -1,82% | - |
| 13.12.2024 | 119,80 | 121,00 | 119,00 | 120,80 | 1,17% | 624,00 |
| 12.12.2024 | 123,20 | 123,60 | 119,20 | 119,40 | -3,08% | 2.000,00 |
| 11.12.2024 | 121,40 | 123,80 | 121,40 | 123,20 | 1,48% | 2.041,00 |
| 10.12.2024 | 120,40 | 122,00 | 120,40 | 121,40 | 0,66% | 32,00 |
| 09.12.2024 | 120,00 | 121,60 | 120,00 | 120,60 | 0,67% | 56,00 |
| 06.12.2024 | 122,00 | 122,80 | 119,60 | 119,80 | -1,96% | 50,00 |
| 05.12.2024 | 120,60 | 122,60 | 120,00 | 122,20 | 1,33% | 86,00 |
| 04.12.2024 | 120,00 | 121,60 | 120,00 | 120,60 | 0,50% | 32,00 |
| 03.12.2024 | 118,20 | 120,00 | 118,00 | 120,00 | 1,01% | 2.200,00 |
| 02.12.2024 | 117,60 | 119,40 | 117,60 | 118,80 | 0,51% | 2.631,00 |
| 29.11.2024 | 117,60 | 118,20 | 117,40 | 118,20 | 0,00% | 50,00 |
| 28.11.2024 | 118,00 | 118,60 | 117,60 | 118,20 | 0,85% | 52,00 |
| 27.11.2024 | 116,40 | 117,60 | 115,80 | 117,20 | 0,69% | 3.527,00 |
| 26.11.2024 | 115,80 | 117,00 | 115,40 | 116,40 | 0,17% | 1.450,00 |
| 25.11.2024 | 116,40 | 116,80 | 115,60 | 116,20 | 0,35% | 270,00 |
| 22.11.2024 | 115,20 | 116,40 | 115,00 | 115,80 | 0,70% | 320,00 |
| 21.11.2024 | 113,40 | 115,20 | 112,60 | 115,00 | 1,59% | 160,00 |
| 20.11.2024 | 115,00 | 115,40 | 112,60 | 113,20 | -1,22% | 930,00 |
| 19.11.2024 | 115,00 | 116,20 | 112,60 | 114,60 | -0,35% | 430,00 |
| 18.11.2024 | 117,20 | 117,20 | 114,60 | 115,00 | -1,54% | 949,00 |
| 15.11.2024 | 117,60 | 118,00 | 116,40 | 116,80 | -0,85% | 340,00 |
| 14.11.2024 | 116,00 | 118,00 | 116,00 | 117,80 | 1,38% | 636,00 |
| 13.11.2024 | 117,60 | 118,00 | 115,60 | 116,20 | -1,53% | 421,00 |
| 12.11.2024 | 117,60 | 119,60 | 117,20 | 118,00 | -0,34% | 252,00 |
| 11.11.2024 | 119,80 | 120,20 | 118,20 | 118,40 | -0,84% | 100,00 |
| 08.11.2024 | 119,40 | 119,60 | 117,80 | 119,40 | 0,51% | 46,00 |
| 07.11.2024 | 117,40 | 120,40 | 117,40 | 118,80 | 1,02% | 40,00 |
| 06.11.2024 | 119,80 | 119,80 | 117,00 | 117,60 | -0,51% | 269,00 |
| 05.11.2024 | 118,00 | 118,60 | 114,00 | 118,20 | 0,34% | 715,00 |
| 04.11.2024 | 118,80 | 119,40 | 117,60 | 117,80 | -0,67% | 168,00 |
| 01.11.2024 | 119,00 | 120,00 | 118,60 | 118,60 | -0,34% | 371,00 |
| 31.10.2024 | 119,40 | 120,40 | 118,80 | 119,00 | -0,83% | 192,00 |
| 30.10.2024 | 121,20 | 121,80 | 120,00 | 120,00 | -1,15% | 345,00 |
| 29.10.2024 | 123,20 | 123,40 | 120,40 | 121,40 | -1,46% | 1.864,00 |
| 28.10.2024 | 125,00 | 125,60 | 123,00 | 123,20 | -0,65% | 150,00 |
| 25.10.2024 | 124,00 | 125,00 | 124,00 | 124,00 | 0,00% | - |
| 24.10.2024 | 124,20 | 126,00 | 123,80 | 124,00 | 0,00% | - |
| 23.10.2024 | 125,20 | 125,20 | 123,60 | 124,00 | -1,12% | - |
| 22.10.2024 | 123,40 | 125,40 | 122,20 | 125,40 | 0,48% | 3.375,00 |
| 21.10.2024 | 124,80 | 124,80 | 124,80 | 124,80 | -0,64% | - |
| 18.10.2024 | 125,40 | 126,20 | 125,40 | 125,60 | 0,16% | 1.040,00 |
| 17.10.2024 | 124,80 | 125,40 | 124,40 | 125,40 | 0,48% | 516,00 |
| 16.10.2024 | 124,60 | 125,00 | 123,60 | 124,80 | 0,00% | 81,00 |
| 15.10.2024 | 125,60 | 126,40 | 124,00 | 124,80 | -0,79% | 198,00 |
| 14.10.2024 | 125,40 | 126,60 | 124,80 | 125,80 | 0,00% | 369,00 |
| 11.10.2024 | 126,20 | 126,60 | 125,40 | 125,80 | -0,32% | 470,00 |
| 10.10.2024 | 127,80 | 128,40 | 126,20 | 126,20 | -2,17% | 44,00 |
| 09.10.2024 | 127,00 | 129,00 | 126,40 | 129,00 | 1,57% | 14,00 |