8,180$
1,61%
Echtzeit-Aktienkurs Kronos Worldwide Inc.
Bid:
Ask:
Aktienkurse zur Kronos Worldwide Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.09.2026 | 8,06 | 8,40 | 7,95 | 8,18 | 1,61% | 370.752,00 |
| 14.09.2026 | 8,22 | 8,22 | 7,91 | 8,05 | -1,11% | 422.723,00 |
| 11.09.2026 | 8,32 | 8,33 | 8,07 | 8,14 | 0,49% | 480.673,00 |
| 10.09.2026 | 8,59 | 8,59 | 8,09 | 8,10 | -4,26% | 1.005.003,00 |
| 09.09.2026 | 8,64 | 8,79 | 8,39 | 8,46 | -1,97% | 403.502,00 |
| 08.09.2026 | 8,43 | 8,78 | 8,43 | 8,63 | 2,37% | 333.910,00 |
| 04.09.2026 | 8,38 | 8,60 | 8,26 | 8,43 | -0,24% | 241.218,00 |
| 03.09.2026 | 8,77 | 8,86 | 8,35 | 8,45 | -3,32% | 259.729,00 |
| 02.09.2026 | 8,59 | 8,91 | 8,49 | 8,74 | 4,05% | 303.467,00 |
| 01.09.2026 | 8,74 | 8,74 | 8,24 | 8,40 | -4,76% | 633.831,00 |
| 31.08.2026 | 8,99 | 9,00 | 8,63 | 8,82 | 0,23% | 283.741,00 |
| 28.08.2026 | 8,88 | 9,08 | 8,75 | 8,80 | 0,46% | 248.305,00 |
| 27.08.2026 | 8,72 | 8,82 | 8,60 | 8,76 | -0,34% | 264.188,00 |
| 26.08.2026 | 8,79 | 9,00 | 8,64 | 8,79 | -1,35% | 285.509,00 |
| 25.08.2026 | 8,80 | 9,17 | 8,61 | 8,91 | 2,30% | 460.964,00 |
| 24.08.2026 | 8,13 | 8,83 | 8,04 | 8,71 | 6,22% | 432.245,00 |
| 21.08.2026 | 8,20 | 8,28 | 8,14 | 8,20 | 0,86% | 225.780,00 |
| 20.08.2026 | 8,04 | 8,23 | 7,95 | 8,13 | -0,12% | 204.061,00 |
| 19.08.2026 | 8,08 | 8,36 | 8,05 | 8,14 | 2,65% | 257.041,00 |
| 18.08.2026 | 8,10 | 8,18 | 7,80 | 7,93 | -1,98% | 360.989,00 |
| 17.08.2026 | 8,40 | 8,52 | 8,06 | 8,09 | -4,49% | 312.052,00 |
| 14.08.2026 | 8,75 | 8,90 | 8,34 | 8,47 | -2,08% | 357.118,00 |
| 13.08.2026 | 7,85 | 8,66 | 7,75 | 8,65 | 10,05% | 565.754,00 |
| 12.08.2026 | 8,30 | 8,41 | 7,77 | 7,86 | -6,09% | 458.477,00 |
| 11.08.2026 | 8,60 | 8,86 | 8,36 | 8,37 | -1,41% | 407.784,00 |
| 10.08.2026 | 8,50 | 8,73 | 8,39 | 8,49 | -1,16% | 592.887,00 |
| 07.08.2026 | 8,30 | 8,65 | 7,75 | 8,59 | 4,37% | 836.297,00 |
| 06.08.2026 | 7,10 | 8,72 | 7,10 | 8,23 | 32,53% | 2.189.426,00 |
| 05.08.2026 | 6,19 | 6,30 | 5,81 | 6,21 | -0,48% | 420.789,00 |
| 04.08.2026 | 6,12 | 6,30 | 6,03 | 6,24 | 1,46% | 242.893,00 |
| 03.08.2026 | 6,01 | 6,20 | 6,01 | 6,15 | 2,16% | 269.130,00 |
| 31.07.2026 | 6,20 | 6,20 | 5,90 | 6,02 | -3,37% | 347.492,00 |
| 30.07.2026 | 6,29 | 6,33 | 6,12 | 6,23 | 0,65% | 260.744,00 |
| 29.07.2026 | 6,25 | 6,31 | 5,99 | 6,19 | 0,00% | 270.559,00 |
| 28.07.2026 | 6,10 | 6,33 | 6,08 | 6,19 | 0,98% | 332.354,00 |
| 27.07.2026 | 6,65 | 6,65 | 5,97 | 6,13 | -7,26% | 414.565,00 |
| 24.07.2026 | 6,66 | 6,66 | 6,52 | 6,61 | -0,45% | 308.954,00 |
| 23.07.2026 | 7,04 | 7,15 | 6,52 | 6,64 | -6,48% | 405.878,00 |
| 22.07.2026 | 6,85 | 7,28 | 6,85 | 7,10 | 5,50% | 576.479,00 |
| 21.07.2026 | 6,58 | 6,79 | 6,46 | 6,73 | 3,38% | 318.969,00 |
| 20.07.2026 | 6,59 | 6,63 | 6,43 | 6,51 | -1,06% | 268.500,00 |
| 17.07.2026 | 6,65 | 6,79 | 6,48 | 6,58 | -1,50% | 409.736,00 |
| 16.07.2026 | 6,64 | 7,04 | 6,58 | 6,68 | -0,45% | 1.241.406,00 |
| 15.07.2026 | 6,45 | 6,74 | 6,32 | 6,71 | 4,68% | 319.668,00 |
| 14.07.2026 | 6,60 | 6,70 | 6,37 | 6,41 | -0,77% | 309.489,00 |
| 13.07.2026 | 5,93 | 6,59 | 5,93 | 6,46 | 9,68% | 829.784,00 |
| 10.07.2026 | 5,89 | 5,98 | 5,85 | 5,89 | -0,17% | 184.458,00 |
| 09.07.2026 | 5,96 | 6,13 | 5,87 | 5,90 | 0,34% | 233.496,00 |
| 08.07.2026 | 5,99 | 6,00 | 5,81 | 5,88 | -1,51% | 178.951,00 |
| 07.07.2026 | 5,81 | 6,00 | 5,77 | 5,97 | 2,23% | 216.964,00 |
| 06.07.2026 | 6,04 | 6,05 | 5,82 | 5,84 | -2,18% | 235.657,00 |
| 02.07.2026 | 6,16 | 6,29 | 5,97 | 5,97 | -2,61% | 258.151,00 |
| 01.07.2026 | 6,28 | 6,33 | 6,11 | 6,13 | -3,16% | 223.486,00 |
| 30.06.2026 | 6,40 | 6,50 | 6,30 | 6,33 | 0,00% | 226.212,00 |
| 29.06.2026 | 6,49 | 6,49 | 6,22 | 6,33 | -3,06% | 281.113,00 |
| 26.06.2026 | 6,67 | 6,68 | 6,42 | 6,53 | -1,51% | 499.121,00 |
| 25.06.2026 | 6,56 | 6,67 | 6,40 | 6,63 | 1,07% | 269.670,00 |
| 24.06.2026 | 6,52 | 6,59 | 6,26 | 6,56 | 0,92% | 364.725,00 |
| 23.06.2026 | 6,66 | 6,81 | 6,49 | 6,50 | -4,41% | 338.329,00 |
| 22.06.2026 | 6,78 | 6,88 | 6,63 | 6,80 | -0,58% | 335.126,00 |
| 18.06.2026 | 7,01 | 7,13 | 6,79 | 6,84 | -1,58% | 555.980,00 |
| 17.06.2026 | 6,96 | 7,35 | 6,87 | 6,95 | -0,29% | 375.797,00 |
| 16.06.2026 | 7,09 | 7,58 | 6,95 | 6,97 | 0,00% | 328.198,00 |
| 15.06.2026 | 7,10 | 7,20 | 6,94 | 6,97 | -0,99% | 198.489,00 |
| 12.06.2026 | 6,83 | 7,25 | 6,82 | 7,04 | 3,23% | 172.129,00 |
| 11.06.2026 | 6,66 | 6,93 | 6,65 | 6,82 | 4,92% | 197.939,00 |
| 10.06.2026 | 6,55 | 6,67 | 6,49 | 6,50 | -0,46% | 215.377,00 |
| 09.06.2026 | 6,55 | 6,70 | 6,42 | 6,53 | 0,31% | 252.614,00 |
| 08.06.2026 | 6,54 | 6,58 | 6,41 | 6,51 | 1,24% | 261.833,00 |
| 05.06.2026 | 6,82 | 6,84 | 6,38 | 6,43 | -6,27% | 228.732,00 |
| 04.06.2026 | 7,04 | 7,04 | 6,78 | 6,86 | -2,97% | 229.235,00 |
| 03.06.2026 | 7,15 | 7,16 | 7,02 | 7,07 | -2,21% | 177.044,00 |
| 02.06.2026 | 6,96 | 7,32 | 6,96 | 7,23 | 3,43% | 247.877,00 |
| 01.06.2026 | 7,16 | 7,21 | 6,90 | 6,99 | -2,78% | 195.103,00 |
| 29.05.2026 | 7,42 | 7,44 | 7,16 | 7,19 | -3,88% | 236.843,00 |
| 28.05.2026 | 7,18 | 7,55 | 7,17 | 7,48 | 2,89% | 233.186,00 |
| 27.05.2026 | 6,95 | 7,32 | 6,87 | 7,27 | 5,52% | 373.070,00 |
| 26.05.2026 | 6,81 | 6,97 | 6,77 | 6,89 | 2,23% | 275.713,00 |
| 22.05.2026 | 6,87 | 6,96 | 6,73 | 6,74 | -0,88% | 182.418,00 |
| 21.05.2026 | 6,76 | 6,88 | 6,63 | 6,80 | 0,00% | 265.061,00 |
| 20.05.2026 | 6,74 | 6,94 | 6,68 | 6,80 | 1,34% | 187.709,00 |
| 19.05.2026 | 6,84 | 6,88 | 6,58 | 6,71 | -2,47% | 402.970,00 |
| 18.05.2026 | 6,73 | 7,05 | 6,60 | 6,88 | 1,93% | 350.590,00 |
| 15.05.2026 | 7,10 | 7,16 | 6,73 | 6,75 | -7,66% | 343.878,00 |
| 14.05.2026 | 7,36 | 7,46 | 7,22 | 7,31 | 1,25% | 355.087,00 |
| 13.05.2026 | 7,05 | 7,34 | 7,03 | 7,22 | 3,29% | 253.780,00 |
| 12.05.2026 | 7,29 | 7,29 | 6,92 | 6,99 | -5,03% | 328.080,00 |
| 11.05.2026 | 7,36 | 7,49 | 7,30 | 7,36 | 0,96% | 262.340,00 |
| 08.05.2026 | 7,07 | 7,40 | 6,85 | 7,29 | 3,40% | 339.655,00 |
| 07.05.2026 | 7,83 | 7,87 | 6,97 | 7,05 | -6,87% | 530.503,00 |
| 06.05.2026 | 7,60 | 7,70 | 7,39 | 7,57 | -2,95% | 377.964,00 |
| 05.05.2026 | 7,50 | 7,85 | 7,49 | 7,80 | 5,12% | 338.082,00 |
| 04.05.2026 | 7,85 | 7,89 | 7,20 | 7,42 | -5,84% | 367.019,00 |
| 01.05.2026 | 7,52 | 7,88 | 7,50 | 7,88 | 5,91% | 306.900,00 |
| 30.04.2026 | 7,17 | 7,54 | 7,15 | 7,44 | 3,62% | 532.011,00 |
| 29.04.2026 | 7,25 | 7,25 | 7,06 | 7,18 | -0,42% | 197.155,00 |
| 28.04.2026 | 7,32 | 7,38 | 7,11 | 7,21 | -0,96% | 211.838,00 |
| 27.04.2026 | 7,22 | 7,49 | 7,14 | 7,28 | 2,25% | 337.792,00 |
| 24.04.2026 | 6,90 | 7,25 | 6,86 | 7,12 | 4,09% | 429.022,00 |
| 23.04.2026 | 6,86 | 7,35 | 6,65 | 6,84 | -0,87% | 577.167,00 |