139,000€
-0,71%
Echtzeit-Aktienkurs Krones AG
Bid:
Ask:
Aktienkurse zur Krones AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 140,30 | 140,40 | 138,20 | 139,00 | -0,86% | 510,00 |
| 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 |
| 15.05.2025 | 144,00 | 145,00 | 142,80 | 144,40 | 0,00% | 435,00 |
| 14.05.2025 | 144,20 | 145,40 | 142,60 | 144,40 | 0,00% | 5,00 |
| 13.05.2025 | 142,40 | 145,00 | 141,60 | 144,40 | 1,98% | 672,00 |
| 12.05.2025 | 139,40 | 144,40 | 139,40 | 141,60 | 1,87% | 1.215,00 |
| 09.05.2025 | 136,00 | 139,80 | 135,40 | 139,00 | 3,58% | 1.617,00 |
| 08.05.2025 | 132,80 | 134,80 | 132,40 | 134,20 | 1,36% | 214,00 |
| 07.05.2025 | 131,80 | 132,60 | 130,20 | 132,40 | 1,07% | 8.900,00 |
| 06.05.2025 | 132,80 | 133,20 | 128,80 | 131,00 | -1,50% | 5.966,00 |
| 05.05.2025 | 131,40 | 133,40 | 131,40 | 133,00 | 1,37% | 264,00 |
| 02.05.2025 | 128,40 | 132,00 | 128,20 | 131,20 | 2,18% | 50,00 |
| 30.04.2025 | 127,20 | 128,60 | 126,60 | 128,40 | 0,78% | 66,00 |
| 29.04.2025 | 126,20 | 127,40 | 125,60 | 127,40 | 0,95% | 220,00 |
| 28.04.2025 | 125,40 | 127,60 | 125,00 | 126,20 | 0,48% | 210,00 |
| 25.04.2025 | 124,00 | 126,40 | 122,80 | 125,60 | 2,61% | 1.830,00 |
| 24.04.2025 | 123,00 | 123,00 | 121,20 | 122,40 | -0,65% | 56,00 |
| 23.04.2025 | 121,00 | 124,20 | 120,80 | 123,20 | 2,84% | 944,00 |
| 22.04.2025 | 118,60 | 120,00 | 117,40 | 119,80 | 0,67% | 30,00 |
| 17.04.2025 | 121,00 | 121,00 | 117,80 | 119,00 | 0,17% | 134,00 |
| 16.04.2025 | 119,60 | 119,80 | 118,40 | 118,80 | -2,46% | 100,00 |
| 15.04.2025 | 118,20 | 122,00 | 118,20 | 121,80 | 2,87% | 210,00 |
| 14.04.2025 | 116,80 | 118,40 | 116,00 | 118,40 | 2,60% | 940,00 |
| 11.04.2025 | 114,20 | 115,80 | 111,00 | 115,40 | 1,58% | 2.304,00 |
| 10.04.2025 | 118,20 | 119,00 | 111,00 | 113,60 | -4,54% | 542,00 |
| 09.04.2025 | 108,60 | 119,00 | 105,80 | 119,00 | 9,38% | 580,00 |
| 08.04.2025 | 109,60 | 110,80 | 107,80 | 108,80 | 0,93% | 574,00 |
| 07.04.2025 | 105,40 | 108,60 | 101,40 | 107,80 | -0,37% | 4.251,00 |
| 04.04.2025 | 121,60 | 123,00 | 107,40 | 108,20 | -11,17% | 5.393,00 |
| 03.04.2025 | 120,60 | 123,40 | 120,20 | 121,80 | -2,72% | 689,00 |
| 02.04.2025 | 125,60 | 126,00 | 124,00 | 125,20 | -0,63% | 70,00 |
| 01.04.2025 | 125,60 | 126,80 | 125,20 | 126,00 | 0,00% | 260,00 |
| 31.03.2025 | 127,80 | 127,80 | 124,20 | 126,00 | -2,48% | 1.132,00 |
| 28.03.2025 | 131,20 | 131,20 | 127,60 | 129,20 | -2,27% | 116,00 |
| 27.03.2025 | 132,60 | 132,60 | 129,80 | 132,20 | -0,90% | - |
| 26.03.2025 | 134,40 | 135,40 | 132,80 | 133,40 | -0,45% | - |
| 25.03.2025 | 134,00 | 134,00 | 134,00 | 134,00 | -0,89% | - |
| 24.03.2025 | 134,60 | 135,40 | 134,40 | 135,20 | 1,05% | 80,00 |
| 21.03.2025 | 134,60 | 134,60 | 132,40 | 133,80 | -0,74% | - |
| 20.03.2025 | 136,60 | 137,40 | 132,40 | 134,80 | -1,61% | 570,00 |
| 19.03.2025 | 137,40 | 137,80 | 136,00 | 137,00 | -0,29% | 29,00 |
| 18.03.2025 | 137,20 | 138,00 | 136,00 | 137,40 | 0,00% | 60,00 |
| 17.03.2025 | 134,40 | 137,40 | 134,20 | 137,40 | 2,54% | 228,00 |
| 15.03.2025 | 130,60 | 134,20 | 130,20 | 134,00 | 3,08% | 280,00 |
| 14.03.2025 | 130,00 | 130,00 | 130,00 | 130,00 | 0,00% | - |
| 13.03.2025 | 132,80 | 133,00 | 129,80 | 130,00 | -1,81% | 358,00 |
| 12.03.2025 | 131,80 | 133,80 | 131,80 | 132,40 | 0,91% | 396,00 |
| 11.03.2025 | 131,80 | 131,80 | 130,20 | 131,20 | -0,46% | 60,00 |
| 10.03.2025 | 134,40 | 134,60 | 129,60 | 131,80 | -2,08% | 339,00 |
| 07.03.2025 | 136,00 | 136,20 | 133,00 | 134,60 | -1,17% | 35,00 |
| 06.03.2025 | 138,20 | 140,00 | 136,00 | 136,20 | -1,02% | 1.069,00 |
| 05.03.2025 | 131,60 | 138,40 | 130,00 | 137,60 | 5,36% | 1.669,00 |
| 04.03.2025 | 132,40 | 133,20 | 128,60 | 130,60 | -1,36% | 354,00 |
| 03.03.2025 | 131,00 | 134,60 | 130,60 | 132,40 | 1,38% | 630,00 |
| 28.02.2025 | 130,40 | 131,60 | 129,80 | 130,60 | -0,31% | 155,00 |
| 27.02.2025 | 131,20 | 132,40 | 130,40 | 131,00 | -0,15% | 320,00 |
| 26.02.2025 | 129,80 | 132,40 | 129,60 | 131,20 | 1,71% | 509,00 |
| 25.02.2025 | 129,00 | 129,00 | 129,00 | 129,00 | 0,62% | - |
| 24.02.2025 | 126,40 | 129,20 | 126,00 | 128,20 | 2,72% | 395,00 |
| 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 |