5,402$
1,16%
Echtzeit-Aktienkurs Kronos Worldwide Inc.
Bid:
Ask:
Aktienkurse zur Kronos Worldwide Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 5,13 | 5,40 | 5,13 | 5,34 | 1,71% | 241.631,00 |
| 13.10.2025 | 5,30 | 5,33 | 5,15 | 5,25 | 2,34% | 300.017,00 |
| 10.10.2025 | 5,36 | 5,45 | 5,13 | 5,13 | -3,93% | 218.231,00 |
| 09.10.2025 | 5,49 | 5,52 | 5,34 | 5,34 | -2,91% | 333.512,00 |
| 08.10.2025 | 5,47 | 5,57 | 5,41 | 5,50 | 1,29% | 259.934,00 |
| 07.10.2025 | 5,69 | 5,72 | 5,42 | 5,43 | -4,90% | 311.995,00 |
| 06.10.2025 | 5,82 | 5,89 | 5,66 | 5,71 | -0,46% | 312.099,00 |
| 03.10.2025 | 5,74 | 5,83 | 5,71 | 5,74 | 0,46% | - |
| 02.10.2025 | 5,65 | 5,77 | 5,57 | 5,71 | 2,51% | 241.537,00 |
| 01.10.2025 | 5,73 | 5,80 | 5,56 | 5,57 | -2,96% | 307.441,00 |
| 30.09.2025 | 5,74 | 5,77 | 5,61 | 5,74 | 0,00% | 357.715,00 |
| 29.09.2025 | 5,82 | 5,91 | 5,64 | 5,74 | 0,17% | 283.850,00 |
| 26.09.2025 | 5,61 | 5,77 | 5,61 | 5,73 | 2,69% | 344.552,00 |
| 25.09.2025 | 5,83 | 5,86 | 5,56 | 5,58 | -5,42% | 361.902,00 |
| 24.09.2025 | 5,92 | 6,05 | 5,84 | 5,90 | -0,17% | 305.123,00 |
| 23.09.2025 | 6,16 | 6,16 | 5,91 | 5,91 | -1,99% | 222.451,00 |
| 22.09.2025 | 5,97 | 6,08 | 5,88 | 6,03 | 0,67% | 367.087,00 |
| 19.09.2025 | 6,20 | 6,21 | 5,98 | 5,99 | -3,85% | 414.521,00 |
| 18.09.2025 | 6,07 | 6,23 | 6,00 | 6,23 | 3,32% | 365.980,00 |
| 17.09.2025 | 6,21 | 6,37 | 5,99 | 6,03 | -3,21% | 407.064,00 |
| 16.09.2025 | 6,18 | 6,33 | 6,06 | 6,23 | 1,47% | 380.287,00 |
| 15.09.2025 | 6,08 | 6,24 | 6,03 | 6,14 | 1,82% | 437.025,00 |
| 12.09.2025 | 6,18 | 6,31 | 6,03 | 6,03 | -3,98% | 411.583,00 |
| 11.09.2025 | 6,29 | 6,39 | 6,25 | 6,28 | 0,16% | 295.301,00 |
| 10.09.2025 | 6,24 | 6,37 | 6,20 | 6,27 | -0,32% | 315.975,00 |
| 09.09.2025 | 6,39 | 6,42 | 6,14 | 6,29 | -2,33% | 293.485,00 |
| 08.09.2025 | 6,25 | 6,46 | 6,07 | 6,44 | 3,87% | 350.257,00 |
| 05.09.2025 | 6,12 | 6,44 | 6,11 | 6,20 | 1,31% | 273.568,00 |
| 04.09.2025 | 5,98 | 6,13 | 5,92 | 6,12 | 1,49% | 276.961,00 |
| 03.09.2025 | 6,20 | 6,26 | 5,99 | 6,03 | -2,74% | 296.171,00 |
| 02.09.2025 | 6,22 | 6,26 | 6,09 | 6,20 | -2,82% | 316.239,00 |
| 29.08.2025 | 6,21 | 6,49 | 6,21 | 6,38 | 3,24% | 374.473,00 |
| 28.08.2025 | 6,19 | 6,31 | 6,10 | 6,18 | -0,96% | 403.511,00 |
| 27.08.2025 | 6,28 | 6,39 | 6,17 | 6,24 | -2,19% | 499.072,00 |
| 26.08.2025 | 6,20 | 6,45 | 6,20 | 6,38 | 1,27% | 647.580,00 |
| 25.08.2025 | 6,45 | 6,45 | 6,26 | 6,30 | -2,63% | 359.179,00 |
| 22.08.2025 | 6,16 | 6,54 | 6,15 | 6,47 | 6,59% | 412.409,00 |
| 21.08.2025 | 6,05 | 6,10 | 5,92 | 6,07 | 0,33% | 264.370,00 |
| 20.08.2025 | 6,15 | 6,24 | 6,04 | 6,05 | -2,58% | 278.654,00 |
| 19.08.2025 | 6,30 | 6,44 | 6,17 | 6,21 | 0,49% | 370.629,00 |
| 18.08.2025 | 6,04 | 6,40 | 6,01 | 6,18 | 2,83% | 539.093,00 |
| 15.08.2025 | 6,24 | 6,26 | 5,91 | 6,01 | -2,44% | 523.960,00 |
| 14.08.2025 | 5,95 | 6,37 | 5,93 | 6,16 | 2,16% | 947.716,00 |
| 13.08.2025 | 5,71 | 6,06 | 5,64 | 6,03 | 8,84% | 511.649,00 |
| 12.08.2025 | 5,11 | 5,60 | 5,07 | 5,54 | 9,70% | 979.005,00 |
| 11.08.2025 | 4,94 | 5,11 | 4,83 | 5,05 | 3,91% | 685.941,00 |
| 08.08.2025 | 5,03 | 5,13 | 4,81 | 4,86 | -2,61% | 305.384,00 |
| 07.08.2025 | 5,18 | 5,22 | 4,70 | 4,99 | -7,93% | 870.666,00 |
| 06.08.2025 | 5,52 | 5,56 | 5,31 | 5,42 | -1,45% | 211.769,00 |
| 05.08.2025 | 5,47 | 5,54 | 5,36 | 5,50 | 1,48% | 188.701,00 |
| 04.08.2025 | 5,23 | 5,48 | 5,20 | 5,42 | 4,23% | 419.303,00 |
| 01.08.2025 | 5,27 | 5,32 | 5,11 | 5,20 | -2,80% | 301.819,00 |
| 31.07.2025 | 5,67 | 5,69 | 5,26 | 5,35 | -6,63% | 553.740,00 |
| 30.07.2025 | 6,02 | 6,02 | 5,69 | 5,73 | -4,82% | 272.438,00 |
| 29.07.2025 | 6,10 | 6,11 | 6,01 | 6,02 | -1,31% | 169.213,00 |
| 28.07.2025 | 6,14 | 6,16 | 6,00 | 6,10 | -0,65% | 272.231,00 |
| 25.07.2025 | 6,08 | 6,18 | 6,03 | 6,14 | 0,99% | 222.847,00 |
| 24.07.2025 | 6,28 | 6,28 | 6,04 | 6,08 | -3,49% | 243.879,00 |
| 23.07.2025 | 6,24 | 6,36 | 6,18 | 6,30 | 1,61% | 213.552,00 |
| 22.07.2025 | 6,05 | 6,29 | 6,05 | 6,20 | 2,48% | 320.256,00 |
| 21.07.2025 | 6,28 | 6,31 | 6,04 | 6,05 | -3,04% | 322.429,00 |
| 18.07.2025 | 6,51 | 6,51 | 6,11 | 6,24 | -3,41% | 331.667,00 |
| 17.07.2025 | 6,37 | 6,52 | 6,31 | 6,46 | 1,73% | 180.337,00 |
| 16.07.2025 | 6,29 | 6,40 | 6,15 | 6,35 | 2,42% | 211.839,00 |
| 15.07.2025 | 6,44 | 6,51 | 6,20 | 6,20 | -3,58% | 199.663,00 |
| 14.07.2025 | 6,42 | 6,46 | 6,30 | 6,43 | -0,62% | 153.142,00 |
| 11.07.2025 | 6,54 | 6,55 | 6,42 | 6,47 | -2,12% | 137.025,00 |
| 10.07.2025 | 6,66 | 6,79 | 6,59 | 6,61 | -0,75% | 182.540,00 |
| 09.07.2025 | 6,50 | 6,73 | 6,43 | 6,66 | 2,78% | 297.478,00 |
| 08.07.2025 | 6,37 | 6,67 | 6,33 | 6,48 | 2,37% | 172.809,00 |
| 07.07.2025 | 6,53 | 6,57 | 6,32 | 6,33 | -3,21% | 222.206,00 |
| 03.07.2025 | 6,63 | 6,64 | 6,52 | 6,54 | -0,61% | 104.124,00 |
| 02.07.2025 | 6,50 | 6,61 | 6,40 | 6,58 | 2,33% | 199.759,00 |
| 01.07.2025 | 6,19 | 6,55 | 6,16 | 6,43 | 3,71% | 269.306,00 |
| 30.06.2025 | 6,32 | 6,32 | 6,08 | 6,20 | -1,12% | 176.992,00 |
| 27.06.2025 | 6,39 | 6,39 | 6,21 | 6,27 | -1,57% | 318.493,00 |
| 26.06.2025 | 6,28 | 6,53 | 6,28 | 6,37 | 1,76% | 333.984,00 |
| 25.06.2025 | 6,24 | 6,33 | 6,18 | 6,26 | -0,48% | 162.889,00 |
| 24.06.2025 | 6,15 | 6,36 | 6,11 | 6,29 | 3,97% | 254.457,00 |
| 23.06.2025 | 5,96 | 6,08 | 5,86 | 6,05 | 0,83% | 279.409,00 |
| 20.06.2025 | 6,10 | 6,14 | 5,99 | 6,00 | -1,48% | 286.401,00 |
| 18.06.2025 | 6,02 | 6,22 | 5,98 | 6,09 | 0,33% | 356.457,00 |
| 17.06.2025 | 6,16 | 6,18 | 6,01 | 6,07 | -2,25% | 260.027,00 |
| 16.06.2025 | 6,39 | 6,45 | 6,20 | 6,21 | -0,32% | 229.508,00 |
| 13.06.2025 | 6,37 | 6,52 | 6,15 | 6,23 | -3,41% | 237.297,00 |
| 12.06.2025 | 6,60 | 6,62 | 6,37 | 6,45 | -4,16% | 329.352,00 |
| 11.06.2025 | 6,91 | 6,96 | 6,70 | 6,73 | -2,75% | 257.018,00 |
| 10.06.2025 | 6,64 | 7,07 | 6,56 | 6,92 | 5,01% | 515.795,00 |
| 09.06.2025 | 6,59 | 6,72 | 6,58 | 6,59 | -0,15% | 216.731,00 |
| 06.06.2025 | 6,57 | 6,69 | 6,55 | 6,60 | 2,01% | 208.160,00 |
| 05.06.2025 | 6,59 | 6,64 | 6,44 | 6,47 | -2,27% | 263.904,00 |
| 04.06.2025 | 6,57 | 6,71 | 6,57 | 6,62 | 0,15% | 200.290,00 |
| 03.06.2025 | 6,25 | 6,66 | 6,13 | 6,61 | 5,93% | 229.268,00 |
| 02.06.2025 | 6,41 | 6,43 | 6,20 | 6,24 | -1,42% | 262.917,00 |
| 30.05.2025 | 6,44 | 6,46 | 6,32 | 6,33 | -2,31% | 227.507,00 |
| 29.05.2025 | 6,52 | 6,57 | 6,36 | 6,48 | 0,47% | 201.594,00 |
| 28.05.2025 | 6,66 | 6,73 | 6,39 | 6,45 | -4,30% | 247.004,00 |
| 27.05.2025 | 6,67 | 6,77 | 6,62 | 6,74 | 2,59% | 153.725,00 |
| 23.05.2025 | 6,64 | 6,65 | 6,51 | 6,57 | -1,79% | 202.547,00 |
| 22.05.2025 | 6,62 | 6,77 | 6,55 | 6,69 | 0,15% | 197.150,00 |