125,800€
1,78%
Echtzeit-Aktienkurs Krones AG
Bid:
Ask:
Aktienkurse zur Krones AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 123,90 | 126,00 | 123,70 | 125,80 | 1,45% | 2.284,00 |
| 16.01.2025 | 122,30 | 124,40 | 122,30 | 124,00 | 1,31% | 5.710,00 |
| 15.01.2025 | 120,60 | 122,60 | 120,60 | 122,40 | 1,49% | 4.778,00 |
| 14.01.2025 | 121,30 | 122,10 | 120,20 | 120,60 | -0,50% | - |
| 13.01.2025 | 121,90 | 122,30 | 120,00 | 121,20 | -0,90% | 3.598,00 |
| 10.01.2025 | 123,30 | 123,70 | 122,00 | 122,30 | -0,41% | 4.120,00 |
| 09.01.2025 | 121,80 | 123,70 | 121,40 | 122,80 | 0,82% | 1.164,00 |
| 08.01.2025 | 121,90 | 122,60 | 121,40 | 121,80 | -0,16% | 660,00 |
| 07.01.2025 | 121,10 | 122,60 | 121,00 | 122,00 | 0,66% | 280,00 |
| 06.01.2025 | 120,80 | 122,40 | 120,00 | 121,20 | 0,66% | 2.552,00 |
| 03.01.2025 | 120,70 | 121,60 | 119,80 | 120,40 | 0,00% | 594,00 |
| 02.01.2025 | 120,40 | 121,40 | 119,60 | 120,40 | 0,84% | 1.045,00 |
| 30.12.2024 | 119,50 | 119,80 | 118,80 | 119,40 | -0,17% | 742,00 |
| 27.12.2024 | 120,00 | 121,00 | 119,30 | 119,60 | -0,50% | 2.387,00 |
| 23.12.2024 | 118,70 | 120,20 | 117,40 | 120,20 | 1,52% | 1.880,00 |
| 20.12.2024 | 117,90 | 119,00 | 116,20 | 118,40 | 0,17% | 1.795,00 |
| 19.12.2024 | 117,90 | 120,60 | 117,80 | 118,20 | 0,08% | 4.025,00 |
| 18.12.2024 | 120,50 | 120,50 | 117,90 | 118,10 | -1,91% | 1.600,00 |
| 17.12.2024 | 120,90 | 121,10 | 119,60 | 120,40 | -0,33% | - |
| 16.12.2024 | 121,00 | 121,10 | 118,70 | 120,80 | -0,17% | 2.120,00 |
| 13.12.2024 | 119,50 | 121,20 | 119,10 | 121,00 | 1,26% | 3.934,00 |
| 12.12.2024 | 123,40 | 123,80 | 118,40 | 119,50 | -3,24% | 21.600,00 |
| 11.12.2024 | 121,70 | 124,10 | 121,40 | 123,50 | 1,65% | 16.143,00 |
| 10.12.2024 | 120,70 | 122,00 | 120,30 | 121,50 | 0,66% | 304,00 |
| 09.12.2024 | 120,30 | 122,00 | 120,10 | 120,70 | 0,42% | 1.064,00 |
| 06.12.2024 | 122,10 | 122,80 | 119,50 | 120,20 | -1,56% | 350,00 |
| 05.12.2024 | 120,90 | 122,40 | 119,80 | 122,10 | 1,08% | 1.201,00 |
| 04.12.2024 | 119,90 | 121,80 | 119,80 | 120,80 | 0,58% | 640,00 |
| 03.12.2024 | 118,30 | 120,40 | 118,20 | 120,10 | 0,84% | 12.100,00 |
| 02.12.2024 | 117,70 | 119,50 | 117,60 | 119,10 | 0,68% | 10.363,00 |
| 29.11.2024 | 117,60 | 118,50 | 117,40 | 118,30 | 0,08% | 583,00 |
| 28.11.2024 | 117,60 | 118,60 | 117,40 | 118,20 | 0,77% | 856,00 |
| 27.11.2024 | 116,50 | 117,70 | 115,80 | 117,30 | 0,51% | 7.891,00 |
| 26.11.2024 | 115,90 | 117,40 | 115,40 | 116,70 | 0,26% | 4.972,00 |
| 25.11.2024 | 116,40 | 117,00 | 115,60 | 116,40 | 0,17% | 5.125,00 |
| 22.11.2024 | 115,10 | 117,00 | 115,00 | 116,20 | 0,87% | 3.520,00 |
| 21.11.2024 | 113,70 | 115,40 | 112,60 | 115,20 | 1,59% | 2.520,00 |
| 20.11.2024 | 114,80 | 115,60 | 112,80 | 113,40 | -1,13% | 6.110,00 |
| 19.11.2024 | 115,50 | 116,20 | 112,60 | 114,70 | -0,43% | 4.250,00 |
| 18.11.2024 | 116,90 | 117,40 | 114,60 | 115,20 | -1,62% | 2.106,00 |
| 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 |