116,800€
-0,85%
Echtzeit-Aktienkurs Krones AG
Bid:
Ask:
Aktienkurse zur Krones AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 117,60 | 118,40 | 116,10 | 117,10 | -0,85% | 1.930,00 |
| 14.11.2024 | 116,30 | 118,20 | 116,00 | 118,10 | 1,46% | 2.622,00 |
| 13.11.2024 | 117,90 | 118,20 | 115,50 | 116,40 | -1,52% | 3.824,00 |
| 12.11.2024 | 117,70 | 119,60 | 117,40 | 118,20 | -0,17% | 1.671,00 |
| 11.11.2024 | 119,60 | 120,20 | 118,20 | 118,40 | -1,00% | 2.150,00 |
| 08.11.2024 | 118,90 | 120,00 | 117,60 | 119,60 | 0,50% | 1.870,00 |
| 07.11.2024 | 117,70 | 120,40 | 117,20 | 119,00 | 1,02% | 1.480,00 |
| 06.11.2024 | 118,10 | 120,00 | 116,90 | 117,80 | -0,59% | 2.457,00 |
| 05.11.2024 | 118,20 | 118,60 | 114,20 | 118,50 | 0,77% | 7.591,00 |
| 04.11.2024 | 118,70 | 119,40 | 117,40 | 117,60 | -0,93% | 1.038,00 |
| 01.11.2024 | 119,20 | 120,20 | 118,60 | 118,70 | -0,42% | 2.971,00 |
| 31.10.2024 | 119,50 | 120,40 | 118,90 | 119,20 | -0,67% | 1.499,00 |
| 30.10.2024 | 121,50 | 122,00 | 120,00 | 120,00 | -1,32% | 1.175,00 |
| 29.10.2024 | 123,30 | 123,50 | 120,50 | 121,60 | -1,22% | 3.595,00 |
| 28.10.2024 | 124,40 | 125,60 | 123,10 | 123,10 | -0,81% | 1.165,00 |
| 25.10.2024 | 124,10 | 125,00 | 123,90 | 124,10 | -0,08% | - |
| 24.10.2024 | 124,50 | 126,00 | 124,00 | 124,20 | 0,08% | - |
| 23.10.2024 | 125,40 | 125,50 | 123,50 | 124,10 | -1,12% | - |
| 22.10.2024 | 123,60 | 125,70 | 122,30 | 125,50 | 1,29% | 11.664,00 |
| 21.10.2024 | 125,50 | 125,80 | 123,10 | 123,90 | -1,35% | 1.130,00 |
| 18.10.2024 | 125,20 | 126,20 | 125,00 | 125,60 | 0,16% | 6.020,00 |
| 17.10.2024 | 124,60 | 125,60 | 124,40 | 125,40 | 0,32% | 1.991,00 |
| 16.10.2024 | 124,80 | 125,00 | 123,40 | 125,00 | 0,00% | 754,00 |
| 15.10.2024 | 125,90 | 126,40 | 123,80 | 125,00 | -0,71% | 1.990,00 |
| 14.10.2024 | 125,50 | 126,40 | 124,90 | 125,90 | 0,08% | 3.447,00 |
| 11.10.2024 | 126,50 | 126,80 | 125,50 | 125,80 | -0,40% | 1.743,00 |
| 10.10.2024 | 128,00 | 128,40 | 126,10 | 126,30 | -2,24% | 924,00 |
| 09.10.2024 | 126,60 | 129,30 | 126,00 | 129,20 | 1,73% | 224,00 |
| 08.10.2024 | 126,90 | 127,60 | 125,30 | 127,00 | -0,24% | 1.286,00 |
| 07.10.2024 | 128,80 | 129,60 | 126,70 | 127,30 | -1,55% | 2.270,00 |
| 04.10.2024 | 126,80 | 129,30 | 126,00 | 129,30 | 1,81% | 1.165,00 |
| 03.10.2024 | 128,50 | 128,60 | 126,30 | 127,00 | -1,55% | 357,00 |
| 02.10.2024 | 127,10 | 129,40 | 126,90 | 129,00 | 1,42% | 882,00 |
| 01.10.2024 | 129,10 | 129,60 | 126,60 | 127,20 | -1,40% | 1.946,00 |
| 30.09.2024 | 130,10 | 130,40 | 128,40 | 129,00 | -0,85% | 1.094,00 |
| 27.09.2024 | 130,20 | 130,60 | 129,00 | 130,10 | 0,00% | 3.000,00 |
| 26.09.2024 | 130,20 | 131,60 | 128,60 | 130,10 | 0,54% | 2.195,00 |
| 25.09.2024 | 128,70 | 131,00 | 128,40 | 129,40 | 0,00% | 1.360,00 |
| 24.09.2024 | 130,50 | 132,60 | 129,20 | 129,40 | -0,61% | 3.855,00 |
| 23.09.2024 | 130,00 | 130,60 | 129,40 | 130,20 | 0,62% | 1.060,00 |
| 20.09.2024 | 129,50 | 130,70 | 128,00 | 129,40 | -0,08% | 619,00 |
| 19.09.2024 | 128,20 | 131,20 | 127,80 | 129,50 | 1,25% | 3.973,00 |
| 18.09.2024 | 125,50 | 128,40 | 125,40 | 127,90 | 1,99% | 2.561,00 |
| 17.09.2024 | 123,60 | 126,80 | 123,40 | 125,40 | 1,13% | 6.686,00 |
| 16.09.2024 | 122,30 | 124,90 | 121,50 | 124,00 | 1,64% | 2.320,00 |
| 13.09.2024 | 121,30 | 122,50 | 120,90 | 122,00 | 0,58% | 628,00 |
| 12.09.2024 | 120,00 | 122,00 | 119,10 | 121,30 | 1,00% | 1.960,00 |
| 11.09.2024 | 119,80 | 121,20 | 118,00 | 120,10 | -0,17% | 3.235,00 |
| 10.09.2024 | 119,00 | 120,30 | 118,60 | 120,30 | 0,84% | 5.012,00 |
| 09.09.2024 | 116,40 | 119,40 | 116,40 | 119,30 | 2,58% | - |
| 06.09.2024 | 117,90 | 118,50 | 115,50 | 116,30 | -1,27% | 2.820,00 |
| 05.09.2024 | 119,10 | 119,10 | 117,40 | 117,80 | -1,09% | 1.075,00 |
| 04.09.2024 | 119,80 | 120,00 | 118,10 | 119,10 | -0,67% | 5.196,00 |
| 03.09.2024 | 123,00 | 123,60 | 119,70 | 119,90 | -2,44% | 3.804,00 |
| 02.09.2024 | 123,60 | 124,00 | 121,90 | 122,90 | -0,32% | 7.338,00 |
| 30.08.2024 | 121,50 | 124,60 | 121,30 | 123,30 | 1,57% | 1.200,00 |
| 29.08.2024 | 120,20 | 123,80 | 119,70 | 121,40 | 1,25% | 1.090,00 |
| 28.08.2024 | 120,30 | 121,20 | 119,50 | 119,90 | -0,42% | 478,00 |
| 27.08.2024 | 119,80 | 121,00 | 119,30 | 120,40 | 0,67% | 2.076,00 |
| 26.08.2024 | 119,80 | 120,00 | 119,20 | 119,60 | -0,42% | 3.593,00 |
| 23.08.2024 | 120,10 | 120,40 | 119,10 | 120,10 | 0,25% | - |
| 22.08.2024 | 120,70 | 120,70 | 119,60 | 119,80 | -0,66% | 3.610,00 |
| 21.08.2024 | 118,40 | 121,00 | 117,80 | 120,60 | 2,20% | 2.528,00 |
| 20.08.2024 | 119,40 | 120,40 | 118,00 | 118,00 | -0,92% | - |
| 19.08.2024 | 119,40 | 121,50 | 118,90 | 119,10 | -0,17% | 4.300,00 |
| 16.08.2024 | 119,70 | 120,30 | 118,80 | 119,30 | -0,08% | 13.700,00 |
| 15.08.2024 | 118,70 | 119,70 | 117,60 | 119,40 | 0,84% | 320,00 |
| 14.08.2024 | 118,30 | 118,60 | 117,60 | 118,40 | 0,34% | - |
| 13.08.2024 | 118,10 | 118,40 | 116,40 | 118,00 | 0,17% | 460,00 |
| 12.08.2024 | 117,30 | 118,60 | 116,90 | 117,80 | 0,68% | 3.152,00 |
| 09.08.2024 | 117,90 | 119,20 | 116,60 | 117,00 | -1,10% | 4.140,00 |
| 08.08.2024 | 115,60 | 118,60 | 115,30 | 118,30 | 2,87% | 3.384,00 |
| 07.08.2024 | 115,80 | 117,00 | 114,80 | 115,00 | -0,26% | 6.977,00 |
| 06.08.2024 | 115,60 | 116,20 | 113,40 | 115,30 | 0,44% | 3.963,00 |
| 05.08.2024 | 115,70 | 116,00 | 111,80 | 114,80 | -2,79% | 2.896,00 |
| 02.08.2024 | 122,10 | 122,40 | 117,10 | 118,10 | -3,98% | 2.490,00 |
| 01.08.2024 | 125,60 | 127,60 | 121,10 | 123,00 | -2,07% | 8.978,00 |
| 31.07.2024 | 127,30 | 131,00 | 124,90 | 125,60 | -1,57% | 1.477,00 |
| 30.07.2024 | 126,10 | 128,40 | 124,40 | 127,60 | 1,03% | 850,00 |
| 29.07.2024 | 127,60 | 130,00 | 126,00 | 126,30 | -0,94% | 210,00 |
| 26.07.2024 | 125,00 | 127,50 | 125,00 | 127,50 | 1,51% | 2.564,00 |
| 25.07.2024 | 125,20 | 125,90 | 123,00 | 125,60 | 0,40% | 5.654,00 |
| 24.07.2024 | 126,70 | 127,80 | 125,10 | 125,10 | -1,42% | 1.000,00 |
| 23.07.2024 | 127,10 | 127,20 | 126,20 | 126,90 | 0,00% | 525,00 |
| 22.07.2024 | 125,80 | 127,60 | 124,80 | 126,90 | 1,28% | 3.204,00 |
| 19.07.2024 | 125,20 | 126,80 | 124,30 | 125,30 | 0,40% | 7.814,00 |
| 18.07.2024 | 126,50 | 126,80 | 124,70 | 124,80 | -1,34% | 153,00 |
| 17.07.2024 | 127,20 | 127,40 | 126,00 | 126,50 | -0,71% | 2.700,00 |
| 16.07.2024 | 128,70 | 128,80 | 125,60 | 127,40 | -1,01% | 640,00 |
| 15.07.2024 | 126,80 | 130,60 | 126,10 | 128,70 | 1,98% | 1.699,00 |
| 12.07.2024 | 125,50 | 126,60 | 124,60 | 126,20 | 0,64% | 2.742,00 |
| 11.07.2024 | 125,00 | 125,60 | 124,20 | 125,40 | 0,08% | 3.880,00 |
| 10.07.2024 | 123,80 | 125,40 | 123,00 | 125,30 | 1,46% | 1.529,00 |
| 09.07.2024 | 123,60 | 125,10 | 123,30 | 123,50 | -0,32% | 4.651,00 |
| 08.07.2024 | 123,80 | 125,00 | 122,00 | 123,90 | 0,00% | 3.958,00 |
| 05.07.2024 | 124,20 | 125,60 | 123,00 | 123,90 | -0,40% | 3.005,00 |
| 04.07.2024 | 121,40 | 124,60 | 120,20 | 124,40 | 2,56% | 3.595,00 |
| 03.07.2024 | 119,30 | 121,40 | 118,60 | 121,30 | 1,85% | 1.790,00 |
| 02.07.2024 | 118,20 | 119,10 | 117,40 | 119,10 | 0,59% | 1.857,00 |
| 01.07.2024 | 118,80 | 119,20 | 118,20 | 118,40 | 0,68% | 3.550,00 |