127,200€
1,44%
Echtzeit-Aktienkurs Krones AG
Bid:
Ask:
Aktienkurse zur Krones AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 126,20 | 127,60 | 125,20 | 127,40 | 1,59% | - |
| 01.10.2025 | 124,30 | 125,70 | 123,60 | 125,40 | 0,72% | 2.120,00 |
| 30.09.2025 | 121,90 | 124,90 | 121,60 | 124,50 | 2,55% | 5.510,00 |
| 29.09.2025 | 123,50 | 123,90 | 121,40 | 121,40 | -1,14% | 3.140,00 |
| 26.09.2025 | 123,10 | 124,00 | 122,40 | 122,80 | 0,08% | 943,00 |
| 25.09.2025 | 124,00 | 124,10 | 122,20 | 122,70 | -0,89% | 1.992,00 |
| 24.09.2025 | 123,70 | 124,50 | 123,00 | 123,80 | 0,32% | 2.650,00 |
| 23.09.2025 | 121,60 | 124,10 | 121,50 | 123,40 | 1,82% | 1.644,00 |
| 22.09.2025 | 122,30 | 122,40 | 120,30 | 121,20 | -0,49% | 3.124,00 |
| 19.09.2025 | 122,30 | 122,40 | 120,80 | 121,80 | 0,16% | 1.747,00 |
| 18.09.2025 | 126,00 | 126,20 | 118,50 | 121,60 | -4,55% | 4.078,00 |
| 17.09.2025 | 133,80 | 134,40 | 126,00 | 127,40 | -4,64% | 2.715,00 |
| 16.09.2025 | 134,70 | 135,60 | 133,10 | 133,60 | -0,45% | 1.440,00 |
| 15.09.2025 | 134,70 | 136,40 | 134,20 | 134,20 | -0,15% | 3.116,00 |
| 12.09.2025 | 133,30 | 135,40 | 132,40 | 134,40 | 0,90% | 3.375,00 |
| 11.09.2025 | 130,20 | 133,70 | 130,20 | 133,20 | 2,46% | 7.570,00 |
| 10.09.2025 | 130,40 | 131,50 | 130,00 | 130,00 | -0,15% | 1.255,00 |
| 09.09.2025 | 129,70 | 130,80 | 129,00 | 130,20 | 0,39% | 1.760,00 |
| 08.09.2025 | 130,00 | 130,60 | 129,20 | 129,70 | 0,70% | 2.345,00 |
| 05.09.2025 | 127,90 | 129,20 | 126,60 | 128,80 | 1,50% | 2.925,00 |
| 04.09.2025 | 129,50 | 129,80 | 126,50 | 126,90 | -1,78% | 1.005,00 |
| 03.09.2025 | 127,80 | 129,80 | 127,70 | 129,20 | 0,94% | 2.272,00 |
| 02.09.2025 | 130,70 | 131,60 | 127,40 | 128,00 | -2,29% | 4.770,00 |
| 01.09.2025 | 131,90 | 132,40 | 130,60 | 131,00 | -0,61% | 980,00 |
| 29.08.2025 | 133,50 | 135,20 | 131,40 | 131,80 | -1,49% | - |
| 28.08.2025 | 134,30 | 136,00 | 133,60 | 133,80 | -0,30% | - |
| 27.08.2025 | 133,60 | 135,00 | 132,60 | 134,20 | 0,60% | 2.587,00 |
| 26.08.2025 | 135,70 | 136,10 | 132,70 | 133,40 | 0,45% | 2.500,00 |
| 25.08.2025 | 132,20 | 133,20 | 131,60 | 132,80 | 0,30% | 10.110,00 |
| 22.08.2025 | 129,50 | 132,70 | 129,20 | 132,40 | 2,00% | 2.506,00 |
| 21.08.2025 | 129,90 | 130,20 | 129,40 | 129,80 | -0,23% | 1.300,00 |
| 20.08.2025 | 130,60 | 131,40 | 129,80 | 130,10 | -0,46% | 7.125,00 |
| 19.08.2025 | 129,30 | 131,60 | 129,30 | 130,70 | 1,00% | 4.084,00 |
| 18.08.2025 | 130,30 | 130,30 | 128,40 | 129,40 | -0,38% | 1.240,00 |
| 15.08.2025 | 129,50 | 130,40 | 129,40 | 129,90 | 0,39% | - |
| 14.08.2025 | 128,70 | 129,60 | 128,00 | 129,40 | 0,23% | 4.706,00 |
| 13.08.2025 | 129,50 | 130,00 | 128,20 | 129,10 | -0,23% | 3.680,00 |
| 12.08.2025 | 129,00 | 129,80 | 128,40 | 129,40 | 0,47% | 875,00 |
| 11.08.2025 | 130,80 | 131,10 | 128,60 | 128,80 | -1,45% | 1.094,00 |
| 08.08.2025 | 129,90 | 131,00 | 129,00 | 130,70 | 0,38% | 504,00 |
| 07.08.2025 | 128,80 | 131,80 | 127,80 | 130,20 | 1,17% | 3.174,00 |
| 06.08.2025 | 133,50 | 133,70 | 128,20 | 128,70 | -3,09% | 2.255,00 |
| 05.08.2025 | 130,80 | 134,50 | 130,70 | 132,80 | 3,91% | 1.823,00 |
| 04.08.2025 | 126,90 | 128,20 | 126,30 | 127,80 | 1,11% | 645,00 |
| 01.08.2025 | 128,70 | 128,90 | 125,60 | 126,40 | -2,62% | 1.090,00 |
| 31.07.2025 | 130,60 | 131,30 | 127,90 | 129,80 | -0,38% | 3.369,00 |
| 30.07.2025 | 138,90 | 139,10 | 128,70 | 130,30 | -6,66% | 2.658,00 |
| 29.07.2025 | 138,50 | 140,20 | 137,60 | 139,60 | 1,01% | - |
| 28.07.2025 | 142,10 | 142,50 | 137,00 | 138,20 | -1,29% | 896,00 |
| 25.07.2025 | 139,70 | 140,00 | 137,60 | 140,00 | 0,14% | 2.650,00 |
| 24.07.2025 | 140,70 | 140,90 | 138,80 | 139,80 | -0,50% | 2.230,00 |
| 23.07.2025 | 138,30 | 141,10 | 137,00 | 140,50 | 2,63% | 4.189,00 |
| 22.07.2025 | 138,00 | 138,00 | 135,60 | 136,90 | -0,80% | 1.724,00 |
| 21.07.2025 | 138,70 | 140,60 | 137,60 | 138,00 | -0,43% | 329,00 |
| 18.07.2025 | 139,70 | 139,80 | 138,20 | 138,60 | -0,43% | 1.157,00 |
| 17.07.2025 | 138,40 | 140,60 | 137,90 | 139,20 | 0,22% | - |
| 16.07.2025 | 139,30 | 139,30 | 136,20 | 138,90 | -0,29% | 9.751,00 |
| 15.07.2025 | 139,90 | 141,20 | 138,70 | 139,30 | -0,78% | - |
| 14.07.2025 | 140,10 | 141,20 | 139,40 | 140,40 | -1,13% | 640,00 |
| 11.07.2025 | 143,10 | 143,60 | 141,60 | 142,00 | -1,25% | 2.175,00 |
| 10.07.2025 | 142,40 | 144,20 | 141,20 | 143,80 | 0,84% | 2.460,00 |
| 09.07.2025 | 138,70 | 143,10 | 137,50 | 142,60 | 2,74% | 3.100,00 |
| 08.07.2025 | 138,20 | 139,30 | 136,80 | 138,80 | 0,73% | 780,00 |
| 07.07.2025 | 140,70 | 140,70 | 132,60 | 137,80 | -1,71% | 1.822,00 |
| 04.07.2025 | 141,20 | 141,20 | 139,60 | 140,20 | -0,99% | 540,00 |
| 03.07.2025 | 138,30 | 143,20 | 138,30 | 141,60 | 2,46% | 1.290,00 |
| 02.07.2025 | 139,30 | 139,40 | 137,60 | 138,20 | -0,72% | 2.940,00 |
| 01.07.2025 | 140,30 | 140,40 | 138,20 | 139,20 | -0,71% | 2.101,00 |
| 30.06.2025 | 140,20 | 141,70 | 139,60 | 140,20 | 0,07% | 9.160,00 |
| 27.06.2025 | 139,50 | 140,30 | 138,40 | 140,10 | 0,50% | 3.552,00 |
| 26.06.2025 | 138,00 | 139,50 | 137,20 | 139,40 | 1,75% | - |
| 25.06.2025 | 138,90 | 139,10 | 136,60 | 137,00 | -1,23% | 1.815,00 |
| 24.06.2025 | 136,80 | 139,00 | 136,60 | 138,70 | 2,59% | 254,00 |
| 23.06.2025 | 133,60 | 135,40 | 132,80 | 135,20 | 0,90% | 3.225,00 |
| 20.06.2025 | 135,10 | 135,80 | 133,80 | 134,00 | 0,00% | 366,00 |
| 19.06.2025 | 136,30 | 136,40 | 132,70 | 134,00 | -2,05% | 4.900,00 |
| 18.06.2025 | 138,20 | 138,90 | 136,00 | 136,80 | -0,87% | - |
| 17.06.2025 | 139,10 | 139,60 | 137,60 | 138,00 | -1,15% | - |
| 16.06.2025 | 138,30 | 140,60 | 138,30 | 139,60 | 0,94% | 170,00 |
| 13.06.2025 | 139,40 | 139,80 | 138,00 | 138,30 | -1,64% | 1.820,00 |
| 12.06.2025 | 140,70 | 141,60 | 139,80 | 140,60 | -0,28% | - |
| 11.06.2025 | 139,40 | 142,40 | 139,30 | 141,00 | 0,93% | 5.900,00 |
| 10.06.2025 | 142,70 | 143,00 | 139,50 | 139,70 | -1,96% | 3.320,00 |
| 09.06.2025 | 142,40 | 143,40 | 142,00 | 142,50 | 0,14% | 105,00 |
| 06.06.2025 | 142,50 | 143,40 | 142,00 | 142,30 | 0,07% | - |
| 05.06.2025 | 143,00 | 144,60 | 142,00 | 142,20 | -0,63% | 2.890,00 |
| 04.06.2025 | 140,50 | 143,40 | 139,80 | 143,10 | 2,00% | 6.890,00 |
| 03.06.2025 | 139,20 | 140,80 | 137,80 | 140,30 | 0,65% | 4.209,00 |
| 02.06.2025 | 138,40 | 140,00 | 136,50 | 139,40 | 0,43% | 8.090,00 |
| 30.05.2025 | 140,70 | 141,00 | 137,80 | 138,80 | -1,00% | 2.784,00 |
| 29.05.2025 | 140,60 | 141,60 | 139,80 | 140,20 | 1,15% | - |
| 28.05.2025 | 139,40 | 141,20 | 138,60 | 138,60 | -2,26% | - |
| 27.05.2025 | 141,80 | 142,40 | 141,60 | 141,80 | 0,00% | 96,00 |
| 26.05.2025 | 141,00 | 142,60 | 139,40 | 141,80 | 2,31% | 155,00 |
| 23.05.2025 | 140,40 | 141,60 | 137,40 | 138,60 | -1,42% | 607,00 |
| 22.05.2025 | 141,20 | 142,00 | 140,20 | 140,60 | -0,28% | 413,00 |
| 21.05.2025 | 142,20 | 143,00 | 140,80 | 141,00 | -0,98% | 1.165,00 |
| 20.05.2025 | 144,00 | 144,20 | 142,00 | 142,40 | -1,25% | 80,00 |
| 19.05.2025 | 143,40 | 144,60 | 143,00 | 144,20 | 0,28% | 1.316,00 |
| 16.05.2025 | 145,00 | 145,40 | 143,20 | 143,80 | -0,42% | 515,00 |