9,410€
-2,99%
Echtzeit-Aktienkurs Kronos Worldwide Inc.
Bid:
Ask:
Aktienkurse zur Kronos Worldwide Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 9,44 | 9,44 | 9,41 | 9,41 | -1,36% | - |
| 18.12.2024 | 9,50 | 9,64 | 9,46 | 9,54 | -1,65% | - |
| 16.12.2024 | 9,70 | 9,70 | 9,70 | 9,70 | -2,12% | 10,00 |
| 10.12.2024 | 9,76 | 9,91 | 9,76 | 9,91 | 0,10% | 2.393,00 |
| 09.12.2024 | 9,90 | 9,90 | 9,90 | 9,90 | -1,59% | 4,00 |
| 02.12.2024 | 10,06 | 10,06 | 10,06 | 10,06 | -7,62% | 150,00 |
| 29.11.2024 | 10,90 | 10,90 | 10,89 | 10,89 | 0,00% | 2.234,00 |
| 14.11.2024 | 10,89 | 10,89 | 10,89 | 10,89 | 0,74% | 632,00 |
| 11.11.2024 | 10,81 | 10,81 | 10,81 | 10,81 | -9,84% | 3.820,00 |
| 07.11.2024 | 12,07 | 12,07 | 11,99 | 11,99 | -0,25% | 503,00 |
| 06.11.2024 | 12,02 | 12,02 | 12,02 | 12,02 | 14,80% | 149,00 |
| 04.11.2024 | 10,47 | 10,47 | 10,47 | 10,47 | -1,69% | 45,00 |
| 31.10.2024 | 10,65 | 10,65 | 10,65 | 10,65 | -5,25% | 100,00 |
| 21.10.2024 | 11,24 | 11,24 | 11,24 | 11,24 | 0,90% | 50,00 |
| 18.10.2024 | 11,14 | 11,14 | 11,14 | 11,14 | 1,27% | 443,00 |
| 16.10.2024 | 10,75 | 11,00 | 10,75 | 11,00 | 1,01% | 483,00 |
| 08.10.2024 | 10,88 | 10,89 | 10,88 | 10,89 | -0,82% | 51,00 |
| 07.10.2024 | 10,98 | 10,98 | 10,98 | 10,98 | -0,90% | 4,00 |
| 02.10.2024 | 11,08 | 11,08 | 11,08 | 11,08 | -0,81% | 75,00 |
| 01.10.2024 | 11,17 | 11,17 | 11,17 | 11,17 | 0,90% | 25,00 |
| 27.09.2024 | 11,07 | 11,07 | 11,07 | 11,07 | -0,54% | 500,00 |
| 26.09.2024 | 11,12 | 11,13 | 11,12 | 11,13 | 9,33% | 1.385,00 |
| 23.09.2024 | 10,18 | 10,18 | 10,18 | 10,18 | 0,20% | 1,00 |
| 17.09.2024 | 10,16 | 10,16 | 10,16 | 10,16 | 5,56% | 100,00 |
| 12.09.2024 | 9,63 | 9,63 | 9,63 | 9,63 | -0,72% | 140,00 |
| 10.09.2024 | 9,70 | 9,70 | 9,70 | 9,70 | -4,58% | 90,00 |
| 05.09.2024 | 10,16 | 10,16 | 10,16 | 10,16 | -4,78% | 400,00 |
| 26.08.2024 | 10,67 | 10,67 | 10,67 | 10,67 | 4,40% | 300,00 |
| 23.08.2024 | 10,22 | 10,22 | 10,22 | 10,22 | -2,67% | 1,00 |
| 22.08.2024 | 10,50 | 10,50 | 10,50 | 10,50 | 1,06% | 250,00 |
| 15.08.2024 | 9,73 | 10,39 | 9,73 | 10,39 | 7,11% | 980,00 |
| 14.08.2024 | 9,75 | 9,75 | 9,70 | 9,70 | -0,36% | 40,00 |
| 05.08.2024 | 9,74 | 9,74 | 9,74 | 9,74 | -13,62% | 500,00 |
| 01.08.2024 | 11,27 | 11,27 | 11,27 | 11,27 | -0,09% | 18,00 |
| 31.07.2024 | 11,09 | 11,28 | 11,09 | 11,28 | 1,44% | 1.085,00 |
| 30.07.2024 | 11,16 | 11,16 | 11,07 | 11,12 | 0,45% | 4.620,00 |
| 29.07.2024 | 11,19 | 11,19 | 11,07 | 11,07 | -0,90% | 3.142,00 |
| 26.07.2024 | 10,89 | 11,17 | 10,89 | 11,17 | 3,23% | 6.368,00 |
| 25.07.2024 | 10,82 | 10,82 | 10,82 | 10,82 | -1,90% | 750,00 |
| 24.07.2024 | 11,09 | 11,09 | 10,93 | 11,03 | 1,85% | 5.073,00 |
| 23.07.2024 | 10,52 | 10,92 | 10,42 | 10,83 | 5,15% | 8.581,00 |
| 22.07.2024 | 10,30 | 10,30 | 10,30 | 10,30 | 1,78% | 10,00 |
| 19.07.2024 | 10,11 | 10,26 | 10,09 | 10,12 | 0,40% | 5.392,00 |
| 18.07.2024 | 10,02 | 10,11 | 9,30 | 10,08 | -0,59% | 5.708,00 |
| 17.07.2024 | 12,32 | 12,32 | 9,97 | 10,14 | -19,07% | 4.592,00 |
| 16.07.2024 | 12,28 | 12,53 | 12,28 | 12,53 | 4,24% | 4.500,00 |
| 15.07.2024 | 11,99 | 12,02 | 11,99 | 12,02 | 0,33% | 419,00 |
| 12.07.2024 | 11,88 | 11,98 | 11,88 | 11,98 | 2,57% | 2.250,00 |
| 11.07.2024 | 11,81 | 11,81 | 11,62 | 11,68 | 1,83% | 4.341,00 |
| 10.07.2024 | 11,47 | 11,47 | 11,47 | 11,47 | 0,00% | 3.060,00 |
| 09.07.2024 | 11,48 | 11,48 | 11,47 | 11,47 | -2,13% | 4.500,00 |
| 08.07.2024 | 11,67 | 11,72 | 11,67 | 11,72 | 1,74% | 9.750,00 |
| 05.07.2024 | 11,52 | 11,52 | 11,52 | 11,52 | -2,78% | 2.250,00 |
| 03.07.2024 | 12,20 | 12,20 | 11,84 | 11,85 | 0,59% | 3.113,00 |
| 02.07.2024 | 11,78 | 11,78 | 11,78 | 11,78 | 1,73% | 1.500,00 |
| 01.07.2024 | 11,74 | 11,74 | 11,42 | 11,58 | -0,86% | 4.715,00 |
| 28.06.2024 | 11,82 | 11,82 | 11,68 | 11,68 | -0,26% | 3.750,00 |
| 27.06.2024 | 11,71 | 11,71 | 11,71 | 11,71 | -0,93% | 387,00 |
| 26.06.2024 | 11,81 | 11,98 | 11,81 | 11,82 | -3,59% | 4.510,00 |
| 24.06.2024 | 12,33 | 12,33 | 12,26 | 12,26 | -0,16% | 6,00 |
| 21.06.2024 | 12,32 | 12,32 | 12,20 | 12,28 | -0,32% | 7.250,00 |
| 20.06.2024 | 12,42 | 12,42 | 12,32 | 12,32 | -2,07% | 4.500,00 |
| 18.06.2024 | 12,47 | 12,58 | 12,47 | 12,58 | 0,00% | 780,00 |
| 17.06.2024 | 12,82 | 12,82 | 12,58 | 12,58 | -2,33% | 3.880,00 |
| 14.06.2024 | 13,00 | 13,00 | 12,82 | 12,88 | -2,57% | 9.900,00 |
| 13.06.2024 | 13,09 | 13,28 | 13,09 | 13,22 | 1,93% | 3.900,00 |
| 12.06.2024 | 12,98 | 12,98 | 12,97 | 12,97 | 3,18% | 2.250,00 |
| 11.06.2024 | 12,52 | 12,58 | 12,52 | 12,57 | 0,40% | 6.250,00 |
| 10.06.2024 | 12,15 | 12,52 | 12,15 | 12,52 | 1,38% | 5.351,00 |
| 07.06.2024 | 12,76 | 12,76 | 12,35 | 12,35 | -2,53% | 763,00 |
| 06.06.2024 | 12,79 | 12,79 | 12,67 | 12,67 | -1,17% | 1.630,00 |
| 05.06.2024 | 12,82 | 12,82 | 12,82 | 12,82 | 2,31% | 2.340,00 |
| 04.06.2024 | 12,53 | 12,53 | 12,53 | 12,53 | -1,10% | 800,00 |
| 03.06.2024 | 12,67 | 12,67 | 12,67 | 12,67 | 1,36% | 387,00 |
| 28.05.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 5,75% | 300,00 |
| 27.05.2024 | 11,82 | 11,82 | 11,82 | 11,82 | -2,56% | 100,00 |
| 23.05.2024 | 12,13 | 12,13 | 12,13 | 12,13 | 0,50% | 10,00 |
| 22.05.2024 | 12,07 | 12,07 | 12,07 | 12,07 | -0,74% | 2,00 |
| 17.05.2024 | 12,16 | 12,16 | 12,16 | 12,16 | 4,56% | 50,00 |
| 14.05.2024 | 11,63 | 11,63 | 11,63 | 11,63 | -2,35% | 90,00 |
| 09.05.2024 | 11,91 | 11,91 | 11,91 | 11,91 | 5,03% | 80,00 |
| 07.05.2024 | 11,34 | 11,34 | 11,34 | 11,34 | 1,16% | 1,00 |
| 06.05.2024 | 11,21 | 11,21 | 11,21 | 11,21 | 0,81% | 300,00 |
| 02.05.2024 | 10,97 | 11,12 | 10,97 | 11,12 | 2,39% | 135,00 |
| 26.04.2024 | 10,86 | 10,86 | 10,86 | 10,86 | 0,00% | 45,00 |
| 23.04.2024 | 10,86 | 10,86 | 10,86 | 10,86 | 2,07% | 1,00 |
| 18.04.2024 | 10,60 | 10,64 | 10,60 | 10,64 | -1,02% | 704,00 |
| 17.04.2024 | 10,75 | 10,75 | 10,75 | 10,75 | 2,58% | 30,00 |
| 16.04.2024 | 10,77 | 10,77 | 10,31 | 10,48 | -3,14% | 2.860,00 |
| 15.04.2024 | 10,76 | 10,82 | 10,76 | 10,82 | -3,57% | 4,00 |
| 08.04.2024 | 11,22 | 11,22 | 11,22 | 11,22 | 0,18% | 1,00 |
| 04.04.2024 | 11,20 | 11,20 | 11,20 | 11,20 | 0,27% | 50,00 |
| 03.04.2024 | 10,85 | 11,17 | 10,85 | 11,17 | 2,48% | 518,00 |
| 28.03.2024 | 10,90 | 10,90 | 10,90 | 10,90 | -0,91% | 160,00 |
| 25.03.2024 | 11,00 | 11,00 | 11,00 | 11,00 | 1,85% | 30,00 |
| 21.03.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 2,86% | 5.000,00 |
| 20.03.2024 | 10,50 | 10,50 | 10,50 | 10,50 | 0,00% | 40,00 |
| 19.03.2024 | 10,50 | 10,50 | 10,50 | 10,50 | -0,94% | 100,00 |
| 18.03.2024 | 10,60 | 10,60 | 10,60 | 10,60 | 0,95% | 300,00 |
| 14.03.2024 | 10,50 | 10,50 | 10,50 | 10,50 | 5,00% | 1,00 |