123,100€
-0,32%
Echtzeit-Aktienkurs Krones AG
Bid:
Ask:
Aktienkurse zur Krones AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 123,15 | 123,50 | 122,40 | 123,10 | -0,32% | 726,00 |
27.03.2024 | 122,70 | 123,70 | 122,70 | 123,50 | 0,16% | 2.901,00 |
26.03.2024 | 121,90 | 123,90 | 121,80 | 123,30 | 0,90% | 6.422,00 |
25.03.2024 | 119,70 | 122,50 | 119,70 | 122,20 | 1,66% | 5.395,00 |
22.03.2024 | 119,70 | 121,10 | 119,50 | 120,20 | 0,50% | 6.491,00 |
21.03.2024 | 119,00 | 119,70 | 117,40 | 119,60 | 0,50% | 3.457,00 |
20.03.2024 | 118,00 | 119,00 | 117,60 | 119,00 | 0,76% | 2.240,00 |
19.03.2024 | 117,70 | 118,50 | 117,40 | 118,10 | 0,77% | 3.278,00 |
18.03.2024 | 118,20 | 118,20 | 117,20 | 117,20 | -0,76% | 5.777,00 |
15.03.2024 | 117,30 | 119,00 | 117,00 | 118,10 | 0,00% | 2.033,00 |
14.03.2024 | 117,90 | 118,10 | 116,80 | 118,10 | 0,68% | 3.941,00 |
13.03.2024 | 117,40 | 118,00 | 117,00 | 117,30 | -0,51% | 2.434,00 |
12.03.2024 | 115,50 | 118,10 | 115,10 | 117,90 | 2,52% | 2.241,00 |
11.03.2024 | 115,90 | 115,90 | 114,50 | 115,00 | -0,52% | 2.666,00 |
08.03.2024 | 116,50 | 116,50 | 115,60 | 115,60 | -1,37% | 2.302,00 |
07.03.2024 | 115,10 | 117,20 | 114,70 | 117,20 | 1,56% | 5.121,00 |
06.03.2024 | 115,30 | 115,80 | 115,00 | 115,40 | -0,09% | 2.897,00 |
05.03.2024 | 115,40 | 115,90 | 115,20 | 115,50 | 0,26% | 1.802,00 |
04.03.2024 | 114,10 | 116,10 | 113,90 | 115,20 | 0,70% | 1.986,00 |
01.03.2024 | 115,10 | 116,00 | 113,30 | 114,40 | -0,09% | 2.482,00 |
29.02.2024 | 111,10 | 115,00 | 111,10 | 114,50 | 2,88% | 2.674,00 |
28.02.2024 | 112,50 | 112,60 | 111,10 | 111,30 | -0,45% | 1.647,00 |
27.02.2024 | 111,50 | 113,10 | 111,00 | 111,80 | 0,63% | 4.139,00 |
26.02.2024 | 113,90 | 114,50 | 111,00 | 111,10 | -2,46% | 5.293,00 |
23.02.2024 | 119,10 | 119,50 | 112,30 | 113,90 | -4,12% | 11.924,00 |
22.02.2024 | 115,80 | 119,70 | 115,80 | 118,80 | 2,59% | 12.306,00 |
21.02.2024 | 115,50 | 115,80 | 114,30 | 115,80 | 0,52% | 2.117,00 |
20.02.2024 | 116,50 | 116,70 | 113,90 | 115,20 | -1,12% | 1.505,00 |
19.02.2024 | 116,70 | 116,70 | 115,20 | 116,50 | -0,43% | 1.313,00 |
16.02.2024 | 114,90 | 117,00 | 114,90 | 117,00 | 1,65% | 884,00 |
15.02.2024 | 115,80 | 117,50 | 115,00 | 115,10 | -0,43% | 1.909,00 |
14.02.2024 | 113,30 | 116,00 | 113,30 | 115,60 | 2,21% | 2.187,00 |
13.02.2024 | 114,10 | 114,30 | 112,50 | 113,10 | -1,99% | 1.626,00 |
12.02.2024 | 116,00 | 116,70 | 114,70 | 115,40 | -0,60% | 1.678,00 |
09.02.2024 | 114,30 | 116,10 | 114,00 | 116,10 | 0,96% | 1.464,00 |
08.02.2024 | 114,70 | 115,60 | 114,30 | 115,00 | 0,35% | 1.632,00 |
07.02.2024 | 115,40 | 115,70 | 113,90 | 114,60 | 0,00% | 2.536,00 |
06.02.2024 | 113,60 | 115,10 | 112,90 | 114,60 | 0,35% | 3.517,00 |
05.02.2024 | 115,00 | 116,00 | 113,30 | 114,20 | -1,72% | 1.750,00 |
02.02.2024 | 116,60 | 117,20 | 115,40 | 116,20 | 0,09% | 1.598,00 |
01.02.2024 | 113,80 | 116,40 | 113,70 | 116,10 | 1,49% | 3.214,00 |
31.01.2024 | 114,20 | 115,50 | 114,10 | 114,40 | -0,44% | 2.546,00 |
30.01.2024 | 116,20 | 116,60 | 114,40 | 114,90 | -1,29% | 2.127,00 |
29.01.2024 | 116,40 | 117,20 | 115,90 | 116,40 | -0,43% | 2.636,00 |
26.01.2024 | 116,00 | 117,10 | 115,90 | 116,90 | 0,52% | 1.997,00 |
25.01.2024 | 115,50 | 116,90 | 115,50 | 116,30 | 0,17% | 4.272,00 |
24.01.2024 | 117,00 | 117,10 | 114,90 | 116,10 | 0,00% | 4.035,00 |
23.01.2024 | 117,40 | 117,80 | 115,90 | 116,10 | -0,77% | 5.822,00 |
22.01.2024 | 115,90 | 117,20 | 115,20 | 117,00 | 2,09% | 5.011,00 |
19.01.2024 | 114,90 | 116,00 | 114,30 | 114,60 | 0,00% | 3.763,00 |
18.01.2024 | 110,20 | 114,70 | 110,20 | 114,60 | 2,50% | 5.276,00 |
17.01.2024 | 111,30 | 111,80 | 110,10 | 111,80 | 0,36% | 1.901,00 |
16.01.2024 | 110,60 | 112,00 | 110,40 | 111,40 | 0,63% | 2.213,00 |
15.01.2024 | 112,40 | 112,40 | 110,60 | 110,70 | -0,36% | 2.897,00 |
12.01.2024 | 110,50 | 112,00 | 110,30 | 111,10 | 0,91% | 2.223,00 |
11.01.2024 | 110,50 | 111,90 | 109,30 | 110,10 | -1,61% | 913,00 |
10.01.2024 | 110,50 | 111,90 | 110,40 | 111,90 | 0,45% | 1.120,00 |
09.01.2024 | 111,00 | 112,00 | 110,70 | 111,40 | 0,91% | 1.381,00 |
08.01.2024 | 108,10 | 110,60 | 108,00 | 110,40 | 1,85% | 1.929,00 |
05.01.2024 | 107,60 | 108,70 | 106,90 | 108,40 | -0,55% | 2.968,00 |
04.01.2024 | 108,80 | 109,50 | 108,20 | 109,00 | 0,09% | 2.122,00 |
03.01.2024 | 111,90 | 111,90 | 107,50 | 108,90 | -2,77% | 4.206,00 |
02.01.2024 | 112,70 | 112,90 | 111,00 | 112,00 | -0,36% | 3.185,00 |
29.12.2023 | 112,80 | 112,90 | 112,00 | 112,40 | -0,35% | 1.262,00 |
28.12.2023 | 112,80 | 113,20 | 111,90 | 112,80 | 0,80% | 4.425,00 |
27.12.2023 | 112,00 | 112,90 | 111,30 | 111,90 | 0,45% | 5.536,00 |
22.12.2023 | 110,20 | 111,40 | 109,20 | 111,40 | 1,74% | 9.991,00 |
21.12.2023 | 108,20 | 110,70 | 108,00 | 109,50 | 0,09% | 4.598,00 |
20.12.2023 | 108,10 | 109,40 | 108,00 | 109,40 | 1,30% | 2.155,00 |
19.12.2023 | 107,70 | 108,50 | 107,40 | 108,00 | 0,28% | 6.043,00 |
18.12.2023 | 107,50 | 108,10 | 106,50 | 107,70 | 0,19% | 4.644,00 |
15.12.2023 | 106,70 | 108,10 | 106,70 | 107,50 | 0,94% | 5.524,00 |
14.12.2023 | 105,10 | 107,00 | 105,00 | 106,50 | 1,43% | 4.141,00 |
13.12.2023 | 103,60 | 105,10 | 103,50 | 105,00 | 1,84% | 2.245,00 |
12.12.2023 | 105,40 | 105,50 | 103,10 | 103,10 | -1,62% | 2.231,00 |
11.12.2023 | 104,90 | 106,00 | 104,70 | 104,80 | -0,95% | 3.194,00 |
08.12.2023 | 105,60 | 105,90 | 104,40 | 105,80 | 0,19% | 1.707,00 |
07.12.2023 | 105,90 | 106,10 | 104,30 | 105,60 | -0,56% | 1.995,00 |
06.12.2023 | 103,90 | 106,40 | 103,30 | 106,20 | 2,41% | 8.124,00 |
05.12.2023 | 102,80 | 103,80 | 102,40 | 103,70 | 0,29% | 1.467,00 |
04.12.2023 | 104,70 | 105,60 | 102,70 | 103,40 | -1,24% | 2.463,00 |
01.12.2023 | 104,20 | 105,10 | 103,60 | 104,70 | 1,06% | 3.824,00 |
30.11.2023 | 104,80 | 104,80 | 102,90 | 103,60 | -0,77% | 1.815,00 |
29.11.2023 | 102,10 | 104,80 | 102,10 | 104,40 | 3,16% | 5.897,00 |
28.11.2023 | 102,20 | 102,40 | 101,10 | 101,20 | -1,56% | 1.558,00 |
27.11.2023 | 103,40 | 103,90 | 102,10 | 102,80 | -1,06% | 2.958,00 |
24.11.2023 | 103,20 | 103,90 | 102,90 | 103,90 | 1,37% | 2.291,00 |
23.11.2023 | 102,10 | 103,40 | 102,10 | 102,50 | 0,39% | 1.446,00 |
22.11.2023 | 102,10 | 103,40 | 102,10 | 102,10 | 0,20% | 1.543,00 |
21.11.2023 | 103,00 | 103,00 | 101,90 | 101,90 | -1,36% | 2.990,00 |
20.11.2023 | 100,50 | 104,20 | 100,50 | 103,30 | 0,58% | 5.995,00 |
17.11.2023 | 101,20 | 102,80 | 100,90 | 102,70 | 1,08% | 1.850,00 |
16.11.2023 | 102,20 | 102,30 | 100,20 | 101,60 | -0,29% | 2.556,00 |
15.11.2023 | 102,40 | 102,80 | 101,40 | 101,90 | 1,39% | 4.922,00 |
14.11.2023 | 99,20 | 101,60 | 97,95 | 100,50 | 1,21% | 3.558,00 |
13.11.2023 | 98,70 | 99,35 | 97,80 | 99,30 | 0,15% | 2.464,00 |
10.11.2023 | 99,60 | 99,75 | 97,75 | 99,15 | -0,55% | 1.510,00 |
09.11.2023 | 99,65 | 100,30 | 98,75 | 99,70 | 0,10% | 2.508,00 |
08.11.2023 | 97,80 | 99,85 | 97,45 | 99,60 | 2,10% | 1.895,00 |
07.11.2023 | 101,00 | 101,00 | 96,65 | 97,55 | -3,22% | 2.189,00 |