6,010$
-2,44%
Echtzeit-Aktienkurs Kronos Worldwide
Bid:
Ask:
Aktienkurse zur Kronos Worldwide Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 946.584,00 |
| 13.08.2025 | 5,71 | 6,06 | 5,64 | 6,03 | 8,84% | 511.454,00 |
| 12.08.2025 | 5,11 | 5,60 | 5,07 | 5,54 | 9,70% | 978.880,00 |
| 11.08.2025 | 4,94 | 5,11 | 4,83 | 5,05 | 3,91% | 684.833,00 |
| 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% | 870.478,00 |
| 06.08.2025 | 5,51 | 5,56 | 5,31 | 5,42 | -1,45% | 211.598,00 |
| 05.08.2025 | 5,47 | 5,54 | 5,36 | 5,50 | 1,48% | 188.662,00 |
| 04.08.2025 | 5,23 | 5,48 | 5,20 | 5,42 | 4,23% | 418.517,00 |
| 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% | 553.174,00 |
| 30.07.2025 | 6,02 | 6,02 | 5,69 | 5,73 | -4,82% | 268.712,00 |
| 29.07.2025 | 6,10 | 6,11 | 6,01 | 6,02 | -1,31% | 169.200,00 |
| 28.07.2025 | 6,14 | 6,16 | 6,00 | 6,10 | -0,65% | 272.223,00 |
| 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% | 243.865,00 |
| 23.07.2025 | 6,24 | 6,36 | 6,18 | 6,30 | 1,61% | 213.250,00 |
| 22.07.2025 | 6,05 | 6,29 | 6,05 | 6,20 | 2,48% | 319.956,00 |
| 21.07.2025 | 6,28 | 6,31 | 6,04 | 6,05 | -3,04% | 322.351,00 |
| 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% | 211.836,00 |
| 15.07.2025 | 6,44 | 6,51 | 6,20 | 6,20 | -3,58% | 199.609,00 |
| 14.07.2025 | 6,42 | 6,46 | 6,30 | 6,43 | -0,62% | 153.131,00 |
| 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% | 182.537,00 |
| 09.07.2025 | 6,50 | 6,73 | 6,43 | 6,66 | 2,78% | 296.978,00 |
| 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% | 222.104,00 |
| 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% | 199.756,00 |
| 01.07.2025 | 6,19 | 6,55 | 6,16 | 6,43 | 3,71% | 269.291,00 |
| 30.06.2025 | 6,32 | 6,32 | 6,08 | 6,20 | -1,12% | 176.883,00 |
| 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% | 162.887,00 |
| 24.06.2025 | 6,15 | 6,36 | 6,11 | 6,29 | 3,97% | 254.401,00 |
| 23.06.2025 | 5,96 | 6,08 | 5,86 | 6,05 | 0,83% | 279.389,00 |
| 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% | 260.010,00 |
| 16.06.2025 | 6,39 | 6,45 | 6,20 | 6,21 | -0,32% | 229.501,00 |
| 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% | 329.327,00 |
| 11.06.2025 | 6,91 | 6,96 | 6,70 | 6,73 | -2,75% | 256.988,00 |
| 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% | 216.730,00 |
| 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% | 229.267,00 |
| 02.06.2025 | 6,41 | 6,43 | 6,20 | 6,24 | -1,42% | 262.711,00 |
| 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% | 201.562,00 |
| 28.05.2025 | 6,66 | 6,73 | 6,39 | 6,45 | -4,30% | 246.987,00 |
| 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 |
| 21.05.2025 | 6,82 | 6,86 | 6,66 | 6,68 | -3,75% | 192.437,00 |
| 20.05.2025 | 7,03 | 7,03 | 6,87 | 6,94 | -1,56% | 231.399,00 |
| 19.05.2025 | 6,93 | 7,11 | 6,87 | 7,05 | -0,42% | 179.745,00 |
| 16.05.2025 | 6,95 | 7,10 | 6,80 | 7,08 | 1,87% | 224.879,00 |
| 15.05.2025 | 7,06 | 7,11 | 6,89 | 6,95 | -3,07% | 211.060,00 |
| 14.05.2025 | 7,59 | 7,62 | 7,10 | 7,17 | -6,03% | 286.572,00 |
| 13.05.2025 | 7,60 | 7,69 | 7,52 | 7,63 | 1,06% | 154.060,00 |
| 12.05.2025 | 7,61 | 7,90 | 7,54 | 7,55 | 3,71% | 254.807,00 |
| 09.05.2025 | 7,28 | 7,35 | 7,20 | 7,28 | 0,83% | 211.911,00 |
| 08.05.2025 | 7,65 | 7,87 | 7,01 | 7,22 | -1,63% | 435.734,00 |
| 07.05.2025 | 7,47 | 7,49 | 7,04 | 7,34 | -1,48% | 320.727,00 |
| 06.05.2025 | 7,35 | 7,49 | 7,26 | 7,45 | 0,68% | 178.150,00 |
| 05.05.2025 | 7,53 | 7,56 | 7,34 | 7,40 | -2,12% | 165.873,00 |
| 02.05.2025 | 7,55 | 7,69 | 7,49 | 7,56 | 1,75% | 157.027,00 |
| 01.05.2025 | 7,61 | 7,67 | 7,36 | 7,43 | -3,63% | 272.435,00 |
| 30.04.2025 | 7,64 | 7,72 | 7,49 | 7,71 | -0,52% | 218.525,00 |
| 29.04.2025 | 7,63 | 7,78 | 7,58 | 7,75 | 2,11% | 176.413,00 |
| 28.04.2025 | 7,70 | 7,73 | 7,50 | 7,59 | -1,17% | 146.412,00 |
| 25.04.2025 | 7,60 | 7,73 | 7,55 | 7,68 | -0,39% | 274.705,00 |
| 24.04.2025 | 7,42 | 7,72 | 7,36 | 7,71 | 4,61% | 191.091,00 |
| 23.04.2025 | 7,52 | 7,62 | 7,35 | 7,37 | 0,41% | 252.422,00 |
| 22.04.2025 | 7,12 | 7,49 | 7,09 | 7,34 | 3,67% | 416.932,00 |
| 21.04.2025 | 6,85 | 7,12 | 6,75 | 7,08 | 2,91% | 1.011.207,00 |
| 17.04.2025 | 6,86 | 7,05 | 6,84 | 6,88 | 0,29% | 223.326,00 |
| 16.04.2025 | 6,95 | 7,04 | 6,67 | 6,86 | -0,72% | 164.711,00 |
| 15.04.2025 | 7,05 | 7,09 | 6,80 | 6,91 | -2,81% | 269.959,00 |
| 14.04.2025 | 6,92 | 7,22 | 6,81 | 7,11 | 3,95% | 858.219,00 |
| 11.04.2025 | 6,63 | 6,89 | 6,46 | 6,84 | 2,40% | 188.027,00 |
| 10.04.2025 | 6,81 | 6,97 | 6,54 | 6,68 | -6,05% | 205.724,00 |
| 09.04.2025 | 6,26 | 7,39 | 6,22 | 7,11 | 13,76% | 368.965,00 |
| 08.04.2025 | 6,75 | 6,76 | 6,19 | 6,25 | -4,73% | 269.760,00 |
| 07.04.2025 | 6,51 | 6,91 | 6,23 | 6,56 | -1,94% | 300.936,00 |
| 04.04.2025 | 6,69 | 6,76 | 6,43 | 6,69 | -4,15% | 296.088,00 |
| 03.04.2025 | 7,12 | 7,14 | 6,87 | 6,98 | -5,93% | 220.888,00 |
| 02.04.2025 | 7,31 | 7,45 | 7,25 | 7,42 | 0,54% | 181.739,00 |
| 01.04.2025 | 7,40 | 7,47 | 7,34 | 7,38 | -1,34% | 136.416,00 |
| 31.03.2025 | 7,44 | 7,63 | 7,39 | 7,48 | -1,45% | 157.369,00 |
| 28.03.2025 | 7,78 | 7,81 | 7,52 | 7,59 | -2,57% | 131.188,00 |
| 27.03.2025 | 7,70 | 7,82 | 7,60 | 7,79 | 1,17% | 144.268,00 |
| 26.03.2025 | 7,66 | 7,83 | 7,61 | 7,70 | 0,52% | 138.432,00 |
| 25.03.2025 | 7,94 | 7,94 | 7,62 | 7,66 | -2,05% | 223.186,00 |