118,200€
Echtzeit-Aktienkurs Krones AG
Bid:
Ask:
Aktienkurse zur Krones AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 119,00 | 119,50 | 117,90 | 118,20 | -0,08% | 4.992,00 |
| 28.05.2026 | 119,40 | 119,70 | 117,60 | 118,30 | -1,74% | 3.110,00 |
| 27.05.2026 | 120,40 | 121,80 | 119,20 | 120,40 | 0,84% | 940,00 |
| 26.05.2026 | 119,70 | 120,10 | 118,60 | 119,40 | -0,75% | 1.575,00 |
| 25.05.2026 | 119,00 | 121,40 | 118,40 | 120,30 | 2,30% | 4.840,00 |
| 22.05.2026 | 118,50 | 119,20 | 117,00 | 117,60 | -0,51% | 5.963,00 |
| 21.05.2026 | 118,20 | 119,10 | 117,00 | 118,20 | -0,25% | 800,00 |
| 20.05.2026 | 116,90 | 119,00 | 115,80 | 118,50 | 1,11% | 3.920,00 |
| 19.05.2026 | 118,00 | 119,90 | 117,00 | 117,20 | -1,18% | 4.645,00 |
| 18.05.2026 | 116,30 | 118,80 | 115,00 | 118,60 | 1,54% | 4.048,00 |
| 15.05.2026 | 118,60 | 119,10 | 116,30 | 116,80 | -2,26% | 4.473,00 |
| 14.05.2026 | 120,20 | 121,10 | 119,30 | 119,50 | -0,50% | - |
| 13.05.2026 | 123,10 | 123,90 | 119,60 | 120,10 | -2,12% | 2.503,00 |
| 12.05.2026 | 123,20 | 123,70 | 122,00 | 122,70 | -1,13% | 2.164,00 |
| 11.05.2026 | 126,60 | 127,40 | 122,00 | 124,10 | -2,59% | 3.897,00 |
| 08.05.2026 | 129,50 | 130,40 | 124,80 | 127,40 | 0,16% | 7.565,00 |
| 07.05.2026 | 128,60 | 130,60 | 127,10 | 127,20 | -1,17% | 2.208,00 |
| 06.05.2026 | 126,10 | 129,70 | 125,00 | 128,70 | 2,88% | 11.350,00 |
| 05.05.2026 | 123,60 | 125,50 | 122,60 | 125,10 | 2,12% | 60,00 |
| 04.05.2026 | 123,30 | 124,90 | 122,20 | 122,50 | -0,81% | 6.240,00 |
| 30.04.2026 | 122,30 | 124,60 | 122,00 | 123,50 | 0,32% | 1.280,00 |
| 29.04.2026 | 123,00 | 124,30 | 122,50 | 123,10 | 0,49% | 500,00 |
| 28.04.2026 | 124,20 | 124,80 | 122,00 | 122,50 | -1,45% | 2.865,00 |
| 27.04.2026 | 125,80 | 126,60 | 124,00 | 124,30 | -1,51% | 2.618,00 |
| 24.04.2026 | 127,10 | 127,40 | 124,30 | 126,20 | -0,39% | 3.700,00 |
| 23.04.2026 | 126,80 | 127,90 | 125,70 | 126,70 | -0,86% | 1.465,00 |
| 22.04.2026 | 129,90 | 130,50 | 127,30 | 127,80 | -0,78% | 5.884,00 |
| 21.04.2026 | 130,60 | 131,10 | 128,50 | 128,80 | -1,00% | 4.750,00 |
| 20.04.2026 | 128,40 | 131,00 | 127,40 | 130,10 | -1,89% | - |
| 17.04.2026 | 126,70 | 133,00 | 126,20 | 132,60 | 4,91% | 1.148,00 |
| 16.04.2026 | 125,30 | 127,00 | 124,60 | 126,40 | 1,12% | 1.015,00 |
| 15.04.2026 | 123,10 | 125,60 | 123,00 | 125,00 | 1,63% | 2.390,00 |
| 14.04.2026 | 124,20 | 125,00 | 122,20 | 123,00 | -0,97% | 2.930,00 |
| 13.04.2026 | 121,20 | 124,30 | 120,60 | 124,20 | 1,31% | 3.460,00 |
| 10.04.2026 | 122,00 | 124,00 | 121,00 | 122,60 | 0,49% | 4.147,00 |
| 09.04.2026 | 122,70 | 123,10 | 120,60 | 122,00 | -0,97% | 1.490,00 |
| 08.04.2026 | 123,10 | 123,90 | 119,30 | 123,20 | 5,30% | 1.770,00 |
| 07.04.2026 | 117,30 | 118,60 | 115,00 | 117,00 | -0,17% | 3.700,00 |
| 02.04.2026 | 117,20 | 117,90 | 115,60 | 117,20 | -1,76% | 2.747,00 |
| 01.04.2026 | 117,50 | 120,70 | 117,50 | 119,30 | 1,97% | 3.296,00 |
| 31.03.2026 | 115,80 | 117,10 | 114,60 | 117,00 | 2,18% | 2.830,00 |
| 30.03.2026 | 114,20 | 115,60 | 113,60 | 114,50 | 0,53% | 574,00 |
| 27.03.2026 | 116,80 | 117,70 | 113,70 | 113,90 | -2,15% | 2.305,00 |
| 26.03.2026 | 116,70 | 118,60 | 115,60 | 116,40 | -0,85% | 2.400,00 |
| 25.03.2026 | 116,80 | 118,10 | 115,00 | 117,40 | 0,69% | 2.460,00 |
| 24.03.2026 | 115,80 | 117,60 | 115,20 | 116,60 | -0,85% | 4.215,00 |
| 23.03.2026 | 112,60 | 117,90 | 110,10 | 117,60 | 4,16% | 9.246,00 |
| 20.03.2026 | 116,80 | 119,00 | 112,30 | 112,90 | -3,59% | 1.828,00 |
| 19.03.2026 | 120,30 | 121,20 | 113,40 | 117,10 | -2,74% | 5.727,00 |
| 18.03.2026 | 121,60 | 124,40 | 120,30 | 120,40 | -0,25% | 3.025,00 |
| 17.03.2026 | 120,40 | 122,10 | 119,60 | 120,70 | -0,33% | 1.828,00 |
| 16.03.2026 | 121,60 | 122,00 | 119,00 | 121,10 | 0,58% | 4.130,00 |
| 13.03.2026 | 122,30 | 122,60 | 120,30 | 120,40 | -1,63% | 4.057,00 |
| 12.03.2026 | 122,70 | 124,90 | 122,40 | 122,40 | -0,65% | 656,00 |
| 11.03.2026 | 123,30 | 123,70 | 121,60 | 123,20 | 0,08% | 1.280,00 |
| 10.03.2026 | 123,20 | 124,60 | 122,40 | 123,10 | -0,81% | 3.005,00 |
| 09.03.2026 | 121,60 | 124,30 | 119,60 | 124,10 | -0,08% | 4.036,00 |
| 06.03.2026 | 125,00 | 126,00 | 123,20 | 124,20 | -0,24% | 2.570,00 |
| 05.03.2026 | 126,90 | 128,40 | 123,30 | 124,50 | -2,43% | 405,00 |
| 04.03.2026 | 126,00 | 128,60 | 125,40 | 127,60 | 0,47% | 2.726,00 |
| 03.03.2026 | 127,90 | 128,00 | 125,40 | 127,00 | -1,17% | 1.986,00 |
| 02.03.2026 | 130,40 | 130,50 | 127,50 | 128,50 | -3,24% | 1.000,00 |
| 27.02.2026 | 132,60 | 134,00 | 131,60 | 132,80 | 0,08% | 3.282,00 |
| 26.02.2026 | 132,80 | 133,10 | 131,30 | 132,70 | -0,38% | 1.750,00 |
| 25.02.2026 | 133,50 | 134,00 | 132,30 | 133,20 | -0,15% | 640,00 |
| 24.02.2026 | 136,70 | 137,20 | 133,30 | 133,40 | -2,13% | 2.931,00 |
| 23.02.2026 | 135,10 | 137,60 | 134,00 | 136,30 | 0,96% | 1.215,00 |
| 20.02.2026 | 132,30 | 137,30 | 132,20 | 135,00 | 1,73% | 1.711,00 |
| 19.02.2026 | 136,80 | 144,60 | 130,30 | 132,70 | -5,28% | 3.487,00 |
| 18.02.2026 | 138,00 | 140,90 | 137,90 | 140,10 | 1,52% | 3.895,00 |
| 17.02.2026 | 137,90 | 139,20 | 135,70 | 138,00 | -0,29% | - |
| 16.02.2026 | 139,60 | 140,50 | 138,20 | 138,40 | -1,00% | 1.161,00 |
| 13.02.2026 | 138,30 | 140,90 | 136,80 | 139,80 | 1,01% | 55,00 |
| 12.02.2026 | 139,40 | 140,20 | 137,00 | 138,40 | -0,43% | 1.402,00 |
| 11.02.2026 | 140,70 | 140,70 | 137,60 | 139,00 | -0,29% | 5.484,00 |
| 10.02.2026 | 139,30 | 140,00 | 138,20 | 139,40 | -0,21% | 2.375,00 |
| 09.02.2026 | 139,40 | 140,60 | 138,50 | 139,70 | 0,36% | 2.066,00 |
| 06.02.2026 | 138,70 | 139,20 | 136,20 | 139,20 | 0,51% | 3.160,00 |
| 05.02.2026 | 137,50 | 139,00 | 136,60 | 138,50 | 0,73% | 545,00 |
| 04.02.2026 | 138,50 | 139,20 | 137,20 | 137,50 | -0,58% | 2.313,00 |
| 03.02.2026 | 139,50 | 140,20 | 136,60 | 138,30 | -0,07% | 800,00 |
| 02.02.2026 | 135,60 | 139,20 | 134,30 | 138,40 | 2,29% | 5.348,00 |
| 30.01.2026 | 140,20 | 140,60 | 135,30 | 135,30 | -3,43% | 1.891,00 |
| 29.01.2026 | 141,20 | 142,00 | 139,50 | 140,10 | -0,99% | 1.860,00 |
| 28.01.2026 | 142,30 | 143,20 | 140,60 | 141,50 | -0,21% | 1.770,00 |
| 27.01.2026 | 142,50 | 142,90 | 140,80 | 141,80 | -0,42% | 2.301,00 |
| 26.01.2026 | 141,50 | 143,00 | 140,60 | 142,40 | 0,85% | 4.667,00 |
| 23.01.2026 | 139,10 | 142,00 | 137,40 | 141,20 | 1,73% | 2.034,00 |
| 22.01.2026 | 137,90 | 139,80 | 136,40 | 138,80 | 1,46% | 705,00 |
| 21.01.2026 | 133,40 | 137,00 | 131,20 | 136,80 | 3,01% | 1.145,00 |
| 20.01.2026 | 137,40 | 137,80 | 132,70 | 132,80 | -3,63% | 780,00 |
| 19.01.2026 | 139,30 | 139,80 | 136,80 | 137,80 | -3,50% | 1.001,00 |
| 16.01.2026 | 142,10 | 143,20 | 141,60 | 142,80 | 0,71% | 7.400,00 |
| 15.01.2026 | 141,40 | 142,80 | 141,30 | 141,80 | -0,07% | 1.196,00 |
| 14.01.2026 | 141,10 | 142,10 | 140,30 | 141,90 | 0,57% | 1.710,00 |
| 13.01.2026 | 140,70 | 141,60 | 139,80 | 141,10 | 0,36% | 1.290,00 |
| 12.01.2026 | 140,00 | 141,50 | 139,70 | 140,60 | 0,43% | - |
| 09.01.2026 | 140,40 | 140,80 | 139,40 | 140,00 | -0,14% | 2.113,00 |
| 08.01.2026 | 139,30 | 140,60 | 138,60 | 140,20 | 0,29% | 537,00 |
| 07.01.2026 | 137,70 | 140,50 | 137,60 | 139,80 | 1,75% | 6.777,00 |