113,400€
-2,07%
Echtzeit-Aktienkurs Krones AG
Bid:
Ask:
Aktienkurse zur Krones AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 115,80 | 116,20 | 113,50 | 113,50 | -1,90% | 1.300,00 |
| 08.09.2026 | 116,80 | 117,20 | 114,80 | 115,70 | -1,03% | 2.896,00 |
| 07.09.2026 | 117,10 | 117,30 | 116,50 | 116,90 | -0,17% | 326,00 |
| 04.09.2026 | 116,50 | 118,40 | 116,30 | 117,10 | 0,43% | 2.330,00 |
| 03.09.2026 | 117,30 | 117,80 | 116,20 | 116,60 | -0,77% | 1.756,00 |
| 02.09.2026 | 118,60 | 118,70 | 116,90 | 117,50 | -0,93% | 192,00 |
| 01.09.2026 | 121,20 | 121,70 | 118,40 | 118,60 | -1,82% | 1.043,00 |
| 31.08.2026 | 120,60 | 122,60 | 120,40 | 120,80 | 0,00% | 1.338,00 |
| 28.08.2026 | 119,40 | 122,00 | 119,00 | 120,80 | 1,26% | 7.495,00 |
| 27.08.2026 | 119,30 | 120,00 | 118,80 | 119,30 | 0,08% | 4.916,00 |
| 26.08.2026 | 117,40 | 120,00 | 117,20 | 119,20 | 1,53% | 1.639,00 |
| 25.08.2026 | 117,20 | 119,60 | 116,90 | 117,40 | 0,60% | 4.957,00 |
| 24.08.2026 | 115,10 | 117,00 | 115,00 | 116,70 | 1,21% | 6.000,00 |
| 21.08.2026 | 114,30 | 115,80 | 114,00 | 115,30 | 1,05% | 1.960,00 |
| 20.08.2026 | 114,10 | 114,70 | 113,00 | 114,10 | 0,00% | 2.340,00 |
| 19.08.2026 | 113,10 | 114,30 | 112,30 | 114,10 | 0,53% | 2.860,00 |
| 18.08.2026 | 113,10 | 113,80 | 112,50 | 113,50 | 0,18% | 1.762,00 |
| 17.08.2026 | 115,40 | 116,20 | 113,20 | 113,30 | -1,31% | 1.054,00 |
| 14.08.2026 | 115,10 | 116,00 | 114,80 | 114,80 | -0,35% | 166,00 |
| 13.08.2026 | 115,40 | 116,10 | 114,60 | 115,20 | 0,00% | 800,00 |
| 12.08.2026 | 116,10 | 116,40 | 114,90 | 115,20 | -1,03% | 1.364,00 |
| 11.08.2026 | 116,20 | 116,80 | 115,10 | 116,40 | 0,26% | 6.330,00 |
| 10.08.2026 | 116,50 | 117,00 | 115,30 | 116,10 | -0,43% | 11.336,00 |
| 07.08.2026 | 116,10 | 117,00 | 116,00 | 116,60 | 0,43% | 10.109,00 |
| 06.08.2026 | 116,70 | 117,60 | 115,90 | 116,10 | -0,51% | 3.986,00 |
| 05.08.2026 | 115,90 | 117,60 | 115,60 | 116,70 | 0,86% | 1.744,00 |
| 04.08.2026 | 114,50 | 116,00 | 114,20 | 115,70 | 1,22% | 4.209,00 |
| 03.08.2026 | 112,60 | 115,50 | 112,40 | 114,30 | 1,87% | 5.504,00 |
| 31.07.2026 | 115,80 | 116,80 | 111,40 | 112,20 | -2,94% | 1.434,00 |
| 30.07.2026 | 117,80 | 118,80 | 114,60 | 115,60 | -1,70% | 3.329,00 |
| 29.07.2026 | 115,90 | 121,60 | 115,20 | 117,60 | 2,53% | 5.293,00 |
| 28.07.2026 | 113,30 | 115,00 | 112,80 | 114,70 | 1,15% | 1.214,00 |
| 27.07.2026 | 113,80 | 115,40 | 112,90 | 113,40 | 0,44% | 2.105,00 |
| 24.07.2026 | 110,70 | 113,20 | 110,40 | 112,90 | 2,08% | 7.280,00 |
| 23.07.2026 | 111,60 | 112,10 | 110,40 | 110,60 | -0,98% | 1.918,00 |
| 22.07.2026 | 110,50 | 112,00 | 110,00 | 111,70 | 0,90% | 1.416,00 |
| 21.07.2026 | 110,10 | 110,80 | 108,40 | 110,70 | 1,10% | 6.844,00 |
| 20.07.2026 | 110,30 | 111,30 | 109,20 | 109,50 | -0,99% | 3.385,00 |
| 17.07.2026 | 111,30 | 111,40 | 109,30 | 110,60 | -1,16% | 4.874,00 |
| 16.07.2026 | 108,40 | 112,20 | 108,10 | 111,90 | 3,52% | 5.258,00 |
| 15.07.2026 | 107,60 | 109,40 | 106,60 | 108,10 | 0,09% | 1.630,00 |
| 14.07.2026 | 107,30 | 108,30 | 106,30 | 108,00 | 0,47% | 5.765,00 |
| 13.07.2026 | 107,90 | 108,20 | 106,50 | 107,50 | -0,46% | 4.385,00 |
| 10.07.2026 | 107,90 | 108,40 | 107,00 | 108,00 | 0,09% | 786,00 |
| 09.07.2026 | 108,10 | 109,80 | 106,60 | 107,90 | -0,37% | 2.011,00 |
| 08.07.2026 | 111,30 | 111,40 | 106,70 | 108,30 | -3,04% | 2.623,00 |
| 07.07.2026 | 113,70 | 114,30 | 111,10 | 111,70 | -2,19% | 1.870,00 |
| 06.07.2026 | 113,30 | 115,30 | 113,10 | 114,20 | 0,79% | 6.668,00 |
| 03.07.2026 | 114,50 | 115,20 | 112,60 | 113,30 | -0,79% | 2.910,00 |
| 02.07.2026 | 113,60 | 114,60 | 112,60 | 114,20 | 0,53% | 2.270,00 |
| 01.07.2026 | 111,60 | 113,80 | 111,60 | 113,60 | 1,25% | 1.075,00 |
| 30.06.2026 | 111,70 | 113,00 | 111,00 | 112,20 | 0,18% | 5.704,00 |
| 29.06.2026 | 112,50 | 112,90 | 110,80 | 112,00 | -0,18% | 3.009,00 |
| 26.06.2026 | 113,50 | 114,60 | 111,40 | 112,20 | -1,67% | 2.957,00 |
| 25.06.2026 | 113,70 | 115,00 | 113,40 | 114,10 | 0,71% | 580,00 |
| 24.06.2026 | 114,50 | 114,50 | 112,40 | 113,30 | -0,44% | 22.060,00 |
| 23.06.2026 | 113,10 | 114,60 | 111,60 | 113,80 | -0,18% | 14.314,00 |
| 22.06.2026 | 115,90 | 116,10 | 113,40 | 114,00 | -1,47% | 1.980,00 |
| 19.06.2026 | 117,20 | 117,60 | 115,30 | 115,70 | -1,62% | 1.031,00 |
| 18.06.2026 | 115,10 | 118,20 | 113,30 | 117,60 | 2,62% | 2.348,00 |
| 17.06.2026 | 113,90 | 115,60 | 113,30 | 114,60 | 1,06% | 570,00 |
| 16.06.2026 | 112,90 | 114,60 | 112,90 | 113,40 | 0,00% | 1.689,00 |
| 15.06.2026 | 114,70 | 116,40 | 112,40 | 113,40 | 1,43% | 12.370,00 |
| 12.06.2026 | 110,80 | 112,60 | 110,30 | 111,80 | 0,45% | 5.183,00 |
| 11.06.2026 | 110,50 | 111,60 | 108,10 | 111,30 | 0,72% | 3.476,00 |
| 10.06.2026 | 112,00 | 112,40 | 109,10 | 110,50 | -4,49% | 5.072,00 |
| 09.06.2026 | 113,30 | 116,00 | 111,60 | 115,70 | 2,30% | 4.564,00 |
| 08.06.2026 | 113,30 | 113,80 | 112,00 | 113,10 | -1,05% | 4.504,00 |
| 05.06.2026 | 114,70 | 116,00 | 113,90 | 114,30 | -0,35% | 5.104,00 |
| 04.06.2026 | 114,20 | 116,10 | 114,00 | 114,70 | 0,70% | 3.828,00 |
| 03.06.2026 | 116,10 | 116,50 | 113,00 | 113,90 | -2,15% | 776,00 |
| 02.06.2026 | 117,20 | 117,80 | 115,70 | 116,40 | -0,09% | 1.398,00 |
| 01.06.2026 | 118,60 | 118,60 | 115,60 | 116,50 | -1,44% | 976,00 |
| 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 |