122,750€
-0,20%
Echtzeit-Aktienkurs Krones AG
Bid:
Ask:
Aktienkurse zur Krones AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 122,70 | 123,60 | 121,50 | 122,70 | -0,24% | 36.564,00 |
27.03.2024 | 123,20 | 123,70 | 123,00 | 123,00 | -0,32% | 14.301,00 |
26.03.2024 | 122,10 | 124,20 | 121,30 | 123,40 | 1,06% | 35.198,00 |
25.03.2024 | 120,70 | 122,50 | 120,70 | 122,10 | 0,99% | 23.081,00 |
22.03.2024 | 119,80 | 120,90 | 119,40 | 120,90 | 0,92% | 17.313,00 |
21.03.2024 | 119,70 | 119,90 | 116,80 | 119,80 | 0,93% | 19.996,00 |
20.03.2024 | 117,80 | 118,70 | 117,30 | 118,70 | 1,02% | 11.894,00 |
19.03.2024 | 117,90 | 118,50 | 117,20 | 117,50 | 0,00% | 10.329,00 |
18.03.2024 | 117,10 | 118,80 | 117,10 | 117,50 | 0,00% | 15.385,00 |
15.03.2024 | 117,40 | 118,80 | 117,40 | 117,50 | -0,34% | 30.773,00 |
14.03.2024 | 117,60 | 118,30 | 116,70 | 117,90 | 0,26% | 26.224,00 |
13.03.2024 | 118,00 | 118,50 | 117,10 | 117,60 | -0,34% | 11.048,00 |
12.03.2024 | 116,10 | 118,40 | 116,00 | 118,00 | 2,08% | 11.612,00 |
11.03.2024 | 115,50 | 115,80 | 114,50 | 115,60 | -0,34% | 16.137,00 |
08.03.2024 | 116,00 | 116,40 | 115,00 | 116,00 | 0,00% | 8.796,00 |
07.03.2024 | 115,00 | 117,20 | 114,80 | 116,00 | 0,26% | 13.173,00 |
06.03.2024 | 116,00 | 116,10 | 114,80 | 115,70 | 0,17% | 12.140,00 |
05.03.2024 | 115,00 | 115,80 | 115,00 | 115,50 | -0,09% | 9.558,00 |
04.03.2024 | 115,00 | 115,90 | 114,00 | 115,60 | 0,52% | 14.607,00 |
01.03.2024 | 115,00 | 116,10 | 113,30 | 115,00 | 0,61% | 15.640,00 |
29.02.2024 | 111,50 | 114,70 | 111,10 | 114,30 | 3,07% | 37.383,00 |
28.02.2024 | 112,50 | 112,60 | 110,90 | 110,90 | -1,07% | 18.012,00 |
27.02.2024 | 111,60 | 113,10 | 111,30 | 112,10 | 0,27% | 21.065,00 |
26.02.2024 | 113,50 | 114,30 | 111,40 | 111,80 | -1,41% | 39.218,00 |
23.02.2024 | 119,20 | 119,20 | 112,30 | 113,40 | -5,03% | 70.640,00 |
22.02.2024 | 116,00 | 119,80 | 115,70 | 119,40 | 3,47% | 79.254,00 |
21.02.2024 | 114,80 | 116,20 | 114,10 | 115,40 | -0,26% | 16.315,00 |
20.02.2024 | 115,30 | 115,90 | 113,90 | 115,70 | -0,26% | 29.540,00 |
19.02.2024 | 116,50 | 116,50 | 115,10 | 116,00 | -0,51% | 15.699,00 |
16.02.2024 | 115,80 | 116,60 | 115,70 | 116,60 | 1,22% | 17.763,00 |
15.02.2024 | 116,90 | 117,40 | 114,90 | 115,20 | -0,52% | 12.631,00 |
14.02.2024 | 113,30 | 115,80 | 113,30 | 115,80 | 1,76% | 25.103,00 |
13.02.2024 | 114,70 | 114,70 | 112,60 | 113,80 | -1,22% | 15.358,00 |
12.02.2024 | 114,70 | 116,60 | 113,80 | 115,20 | -0,17% | 24.619,00 |
09.02.2024 | 114,80 | 116,40 | 114,50 | 115,40 | 0,44% | 23.009,00 |
08.02.2024 | 114,80 | 115,60 | 114,40 | 114,90 | 0,35% | 13.452,00 |
07.02.2024 | 115,50 | 115,90 | 114,00 | 114,50 | 0,53% | 14.891,00 |
06.02.2024 | 113,70 | 114,30 | 112,90 | 113,90 | 0,26% | 28.166,00 |
05.02.2024 | 115,90 | 116,00 | 113,50 | 113,60 | -1,65% | 22.631,00 |
02.02.2024 | 117,30 | 117,30 | 115,50 | 115,50 | -0,26% | 15.126,00 |
01.02.2024 | 115,20 | 116,60 | 115,10 | 115,80 | 0,61% | 17.407,00 |
31.01.2024 | 114,80 | 116,00 | 114,60 | 115,10 | 0,17% | 29.964,00 |
30.01.2024 | 116,30 | 116,70 | 113,90 | 114,90 | -1,20% | 18.706,00 |
29.01.2024 | 117,00 | 117,20 | 116,00 | 116,30 | -0,34% | 12.559,00 |
26.01.2024 | 116,70 | 117,30 | 116,00 | 116,70 | 0,00% | 23.576,00 |
25.01.2024 | 116,10 | 117,00 | 115,70 | 116,70 | 0,60% | 18.119,00 |
24.01.2024 | 117,10 | 117,20 | 114,90 | 116,00 | -0,68% | 24.706,00 |
23.01.2024 | 117,30 | 117,60 | 115,80 | 116,80 | 0,26% | 33.356,00 |
22.01.2024 | 115,80 | 117,50 | 115,60 | 116,50 | 1,13% | 40.325,00 |
19.01.2024 | 115,00 | 116,10 | 114,50 | 115,20 | 0,26% | 46.295,00 |
18.01.2024 | 110,00 | 114,90 | 110,00 | 114,90 | 3,05% | 46.208,00 |
17.01.2024 | 111,00 | 111,90 | 110,10 | 111,50 | -0,62% | 15.927,00 |
16.01.2024 | 111,00 | 112,20 | 110,20 | 112,20 | 0,72% | 15.458,00 |
15.01.2024 | 111,70 | 112,40 | 110,70 | 111,40 | 0,09% | 23.350,00 |
12.01.2024 | 109,10 | 112,00 | 109,10 | 111,30 | 1,64% | 16.537,00 |
11.01.2024 | 110,10 | 112,40 | 109,50 | 109,50 | -1,62% | 23.761,00 |
10.01.2024 | 111,20 | 111,30 | 110,30 | 111,30 | 0,18% | 13.821,00 |
09.01.2024 | 110,40 | 112,20 | 109,80 | 111,10 | 0,73% | 22.948,00 |
08.01.2024 | 108,60 | 110,50 | 107,90 | 110,30 | 1,85% | 20.618,00 |
05.01.2024 | 108,70 | 108,80 | 107,10 | 108,30 | -0,73% | 24.921,00 |
04.01.2024 | 108,40 | 109,70 | 108,20 | 109,10 | 0,55% | 19.641,00 |
03.01.2024 | 111,80 | 112,00 | 107,80 | 108,50 | -3,30% | 20.263,00 |
02.01.2024 | 112,50 | 113,00 | 111,10 | 112,20 | 0,36% | 21.005,00 |
29.12.2023 | 113,20 | 113,20 | 111,80 | 111,80 | -0,71% | 10.010,00 |
28.12.2023 | 112,70 | 113,30 | 112,00 | 112,60 | -0,18% | 19.405,00 |
27.12.2023 | 111,60 | 113,00 | 111,30 | 112,80 | 1,62% | 22.761,00 |
22.12.2023 | 110,00 | 111,10 | 109,40 | 111,00 | 0,54% | 29.718,00 |
21.12.2023 | 108,70 | 110,60 | 108,70 | 110,40 | 1,10% | 19.541,00 |
20.12.2023 | 108,10 | 109,50 | 107,90 | 109,20 | 1,11% | 29.094,00 |
19.12.2023 | 107,70 | 108,50 | 107,40 | 108,00 | 0,28% | 25.150,00 |
18.12.2023 | 106,30 | 108,10 | 106,30 | 107,70 | 0,56% | 26.542,00 |
15.12.2023 | 107,50 | 108,30 | 106,50 | 107,10 | 0,66% | 241.396,00 |
14.12.2023 | 105,90 | 107,40 | 105,60 | 106,40 | 2,11% | 32.521,00 |
13.12.2023 | 104,00 | 105,00 | 103,60 | 104,20 | -0,19% | 16.334,00 |
12.12.2023 | 104,60 | 105,80 | 103,80 | 104,40 | -0,57% | 15.685,00 |
11.12.2023 | 104,80 | 106,00 | 104,70 | 105,00 | -0,10% | 11.081,00 |
08.12.2023 | 104,10 | 105,50 | 104,00 | 105,10 | 0,00% | 20.373,00 |
07.12.2023 | 105,80 | 106,30 | 104,10 | 105,10 | -0,85% | 19.984,00 |
06.12.2023 | 103,80 | 106,30 | 103,80 | 106,00 | 2,51% | 26.999,00 |
05.12.2023 | 103,50 | 104,00 | 102,40 | 103,40 | -0,39% | 20.783,00 |
04.12.2023 | 105,40 | 105,90 | 103,80 | 103,80 | -1,24% | 27.407,00 |
01.12.2023 | 103,90 | 105,30 | 103,60 | 105,10 | 1,45% | 27.936,00 |
30.11.2023 | 104,90 | 104,90 | 102,70 | 103,60 | -1,05% | 27.417,00 |
29.11.2023 | 102,10 | 104,90 | 102,10 | 104,70 | 2,95% | 27.201,00 |
28.11.2023 | 102,80 | 102,80 | 101,10 | 101,70 | -1,07% | 16.883,00 |
27.11.2023 | 103,40 | 104,00 | 102,50 | 102,80 | -0,96% | 11.176,00 |
24.11.2023 | 103,00 | 104,00 | 102,90 | 103,80 | 0,87% | 20.211,00 |
23.11.2023 | 102,10 | 103,60 | 101,70 | 102,90 | 0,59% | 9.382,00 |
22.11.2023 | 102,90 | 103,60 | 102,30 | 102,30 | 0,39% | 19.328,00 |
21.11.2023 | 102,50 | 103,00 | 101,90 | 101,90 | -0,59% | 21.365,00 |
20.11.2023 | 102,40 | 104,40 | 101,90 | 102,50 | 0,00% | 23.343,00 |
17.11.2023 | 102,90 | 104,10 | 100,80 | 102,50 | 1,89% | 27.098,00 |
16.11.2023 | 102,20 | 102,50 | 100,20 | 100,60 | -1,37% | 19.314,00 |
15.11.2023 | 101,20 | 102,90 | 101,10 | 102,00 | 0,89% | 22.589,00 |
14.11.2023 | 99,00 | 102,00 | 97,90 | 101,10 | 2,64% | 57.412,00 |
13.11.2023 | 98,60 | 99,25 | 97,65 | 98,50 | 0,36% | 13.442,00 |
10.11.2023 | 99,85 | 99,85 | 97,70 | 98,15 | -1,75% | 11.722,00 |
09.11.2023 | 99,00 | 100,60 | 98,70 | 99,90 | 0,71% | 23.641,00 |
08.11.2023 | 98,85 | 99,85 | 97,65 | 99,20 | 1,69% | 23.212,00 |
07.11.2023 | 100,60 | 100,60 | 96,60 | 97,55 | -2,94% | 41.633,00 |