Börse:
71,900€
1,20%
Echtzeit-Aktienkurs KRONES AG O.N.
Bid:
71,700€
Ask:
72,100€
Aktienkurse zur KRONES AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.05.2019 | 71,45 | 72,50 | 71,38 | 71,70 | 0,91% | - |
| 23.05.2019 | 71,00 | 71,55 | 70,60 | 71,05 | -1,86% | 72.752,00 |
| 22.05.2019 | 74,05 | 74,05 | 71,95 | 72,40 | -1,56% | 72.941,00 |
| 21.05.2019 | 72,50 | 73,95 | 72,50 | 73,55 | 1,10% | 59.624,00 |
| 20.05.2019 | 75,00 | 75,20 | 72,10 | 72,75 | -2,81% | 49.857,00 |
| 17.05.2019 | 74,10 | 75,05 | 73,70 | 74,85 | 1,01% | 32.254,00 |
| 16.05.2019 | 74,85 | 74,85 | 73,60 | 74,10 | -0,54% | 46.829,00 |
| 15.05.2019 | 75,05 | 75,05 | 73,50 | 74,50 | 0,27% | 57.399,00 |
| 14.05.2019 | 74,10 | 75,20 | 74,10 | 74,30 | -0,13% | 46.454,00 |
| 13.05.2019 | 76,65 | 76,65 | 73,95 | 74,40 | -2,11% | 44.464,00 |
| 10.05.2019 | 76,55 | 77,30 | 75,65 | 76,00 | 0,53% | 41.706,00 |
| 09.05.2019 | 77,80 | 77,80 | 75,40 | 75,60 | -3,08% | 42.439,00 |
| 08.05.2019 | 77,30 | 78,70 | 77,20 | 78,00 | 0,71% | 57.950,00 |
| 07.05.2019 | 80,75 | 80,75 | 77,20 | 77,45 | -4,15% | 61.836,00 |
| 06.05.2019 | 82,55 | 82,55 | 78,85 | 80,80 | -2,53% | 63.720,00 |
| 03.05.2019 | 82,85 | 83,50 | 81,05 | 82,90 | 0,48% | 72.286,00 |
| 02.05.2019 | 83,40 | 83,85 | 82,05 | 82,50 | -0,54% | 68.152,00 |
| 30.04.2019 | 80,75 | 83,45 | 80,50 | 82,95 | 1,78% | 102.379,00 |
| 29.04.2019 | 87,40 | 88,40 | 81,10 | 81,50 | -6,48% | 170.437,00 |
| 26.04.2019 | 86,85 | 87,60 | 86,45 | 87,15 | -0,17% | 37.982,00 |
| 25.04.2019 | 87,50 | 87,90 | 86,95 | 87,30 | -0,17% | 26.366,00 |
| 24.04.2019 | 87,70 | 87,85 | 87,00 | 87,45 | 0,46% | 62.424,00 |
| 23.04.2019 | 88,55 | 88,55 | 86,30 | 87,05 | -1,08% | 54.023,00 |
| 18.04.2019 | 87,90 | 88,85 | 87,10 | 88,00 | 0,46% | 64.664,00 |
| 17.04.2019 | 88,10 | 88,55 | 86,80 | 87,60 | 1,51% | 53.999,00 |
| 16.04.2019 | 85,75 | 86,30 | 85,30 | 86,30 | 0,64% | 35.522,00 |
| 15.04.2019 | 84,50 | 85,95 | 84,50 | 85,75 | 1,66% | 42.090,00 |
| 12.04.2019 | 84,50 | 85,20 | 83,50 | 84,35 | -0,18% | 43.536,00 |
| 11.04.2019 | 83,30 | 84,75 | 82,70 | 84,50 | 1,56% | 58.913,00 |
| 10.04.2019 | 82,25 | 83,55 | 82,15 | 83,20 | 1,03% | 34.693,00 |
| 09.04.2019 | 82,10 | 83,05 | 82,10 | 82,35 | -0,24% | 33.170,00 |
| 08.04.2019 | 83,00 | 83,20 | 82,05 | 82,55 | -0,60% | 42.332,00 |
| 05.04.2019 | 83,00 | 83,60 | 82,30 | 83,05 | 0,06% | 43.482,00 |
| 04.04.2019 | 82,45 | 83,05 | 81,60 | 83,00 | 0,67% | 39.048,00 |
| 03.04.2019 | 82,10 | 82,55 | 81,50 | 82,45 | 1,41% | 51.017,00 |
| 02.04.2019 | 82,25 | 82,25 | 81,10 | 81,30 | -0,85% | 35.783,00 |
| 01.04.2019 | 79,05 | 82,40 | 79,05 | 82,00 | 4,39% | 102.541,00 |
| 29.03.2019 | 78,55 | 78,90 | 76,95 | 78,55 | 1,22% | 42.671,00 |
| 28.03.2019 | 78,50 | 78,80 | 77,30 | 77,60 | -1,15% | 51.368,00 |
| 27.03.2019 | 79,15 | 80,10 | 77,95 | 78,50 | 0,00% | 63.119,00 |
| 26.03.2019 | 77,00 | 78,50 | 76,25 | 78,50 | 2,41% | 57.772,00 |
| 25.03.2019 | 75,55 | 76,95 | 74,60 | 76,65 | 1,19% | 52.578,00 |
| 22.03.2019 | 76,90 | 77,30 | 75,50 | 75,75 | -1,50% | 66.945,00 |
| 21.03.2019 | 74,90 | 77,05 | 74,35 | 76,90 | 1,99% | 36.423,00 |
| 20.03.2019 | 75,70 | 76,35 | 75,30 | 75,40 | -0,79% | 35.737,00 |
| 19.03.2019 | 75,80 | 76,00 | 74,80 | 76,00 | 1,00% | 32.104,00 |
| 18.03.2019 | 75,30 | 76,00 | 74,95 | 75,25 | -0,20% | 31.904,00 |
| 15.03.2019 | 74,85 | 75,55 | 74,25 | 75,40 | 1,07% | 59.738,00 |
| 14.03.2019 | 74,55 | 75,25 | 74,15 | 74,60 | -0,13% | 83.297,00 |
| 13.03.2019 | 74,05 | 74,75 | 73,00 | 74,70 | 1,56% | 36.575,00 |
| 12.03.2019 | 73,15 | 73,95 | 72,85 | 73,55 | 0,96% | 30.609,00 |
| 11.03.2019 | 73,10 | 73,10 | 71,70 | 72,85 | 0,34% | 61.463,00 |
| 08.03.2019 | 73,05 | 73,50 | 72,55 | 72,60 | -1,43% | 63.960,00 |
| 07.03.2019 | 74,95 | 74,95 | 72,60 | 73,65 | -2,13% | 64.113,00 |
| 06.03.2019 | 75,15 | 75,80 | 74,75 | 75,25 | 0,20% | 43.204,00 |
| 05.03.2019 | 76,80 | 76,80 | 74,85 | 75,10 | -2,21% | 51.807,00 |
| 04.03.2019 | 77,35 | 77,95 | 76,60 | 76,80 | 0,00% | 61.087,00 |
| 01.03.2019 | 73,45 | 77,00 | 73,35 | 76,80 | 4,56% | 100.099,00 |
| 28.02.2019 | 71,90 | 73,50 | 71,25 | 73,45 | 1,94% | 85.794,00 |
| 27.02.2019 | 72,40 | 72,70 | 71,50 | 72,05 | -0,76% | 65.806,00 |
| 26.02.2019 | 73,80 | 73,90 | 71,75 | 72,60 | 0,14% | 154.312,00 |
| 25.02.2019 | 69,40 | 72,85 | 68,55 | 72,50 | 4,84% | 161.708,00 |
| 22.02.2019 | 69,55 | 70,85 | 67,80 | 69,15 | -1,07% | 177.278,00 |
| 21.02.2019 | 70,40 | 70,80 | 63,80 | 69,90 | -0,85% | 409.949,00 |
| 20.02.2019 | 70,05 | 70,75 | 69,30 | 70,50 | 1,88% | 69.175,00 |
| 19.02.2019 | 68,60 | 69,55 | 68,10 | 69,20 | 0,36% | 63.790,00 |
| 18.02.2019 | 68,60 | 69,10 | 67,15 | 68,95 | 1,10% | 94.284,00 |
| 15.02.2019 | 68,05 | 68,40 | 66,85 | 68,20 | 0,15% | 123.597,00 |
| 14.02.2019 | 70,20 | 70,50 | 68,10 | 68,10 | -1,30% | 91.997,00 |
| 13.02.2019 | 67,70 | 69,20 | 67,70 | 69,00 | 2,68% | 72.936,00 |
| 12.02.2019 | 68,00 | 68,60 | 66,95 | 67,20 | -0,30% | 152.534,00 |
| 11.02.2019 | 67,35 | 67,60 | 66,60 | 67,40 | 0,60% | 65.182,00 |
| 08.02.2019 | 69,10 | 69,20 | 67,00 | 67,00 | -2,55% | 116.492,00 |
| 07.02.2019 | 72,05 | 73,20 | 68,25 | 68,75 | -5,50% | 133.799,00 |
| 06.02.2019 | 73,50 | 73,95 | 72,65 | 72,75 | -1,76% | 93.524,00 |
| 05.02.2019 | 73,85 | 74,15 | 72,45 | 74,05 | 1,93% | 112.414,00 |
| 04.02.2019 | 73,95 | 74,00 | 72,05 | 72,65 | -0,75% | 62.131,00 |
| 01.02.2019 | 73,65 | 73,65 | 72,35 | 73,20 | 0,34% | 74.665,00 |
| 31.01.2019 | 73,95 | 74,35 | 72,45 | 72,95 | -0,41% | 61.094,00 |
| 30.01.2019 | 73,55 | 74,35 | 72,35 | 73,25 | -0,95% | 71.667,00 |
| 29.01.2019 | 74,25 | 74,55 | 73,25 | 73,95 | 0,41% | 116.235,00 |
| 28.01.2019 | 75,20 | 75,90 | 73,45 | 73,65 | -2,26% | 72.075,00 |
| 25.01.2019 | 75,95 | 76,00 | 74,45 | 75,35 | 0,13% | 71.345,00 |
| 24.01.2019 | 76,70 | 76,70 | 74,45 | 75,25 | -0,20% | 66.751,00 |
| 23.01.2019 | 76,70 | 77,15 | 75,15 | 75,40 | -2,27% | 29.994,00 |
| 22.01.2019 | 76,95 | 77,45 | 76,20 | 77,15 | 0,13% | 40.965,00 |
| 21.01.2019 | 77,20 | 77,30 | 76,55 | 77,05 | 0,46% | 37.248,00 |
| 18.01.2019 | 76,00 | 77,50 | 75,40 | 76,70 | 2,27% | 52.823,00 |
| 17.01.2019 | 74,95 | 75,65 | 74,35 | 75,00 | 0,00% | 42.095,00 |
| 16.01.2019 | 73,95 | 75,25 | 72,70 | 75,00 | 2,74% | 55.487,00 |
| 15.01.2019 | 73,60 | 74,25 | 72,10 | 73,00 | -0,21% | 58.486,00 |
| 14.01.2019 | 71,00 | 73,50 | 70,50 | 73,15 | 2,59% | 45.173,00 |
| 11.01.2019 | 72,80 | 73,45 | 70,00 | 71,30 | -1,11% | 49.236,00 |
| 10.01.2019 | 71,70 | 72,50 | 70,50 | 72,10 | 0,77% | 38.843,00 |
| 09.01.2019 | 71,50 | 72,00 | 70,70 | 71,55 | 1,13% | 75.084,00 |
| 08.01.2019 | 69,10 | 72,20 | 69,10 | 70,75 | 1,51% | 50.817,00 |
| 07.01.2019 | 70,50 | 70,75 | 68,15 | 69,70 | 0,14% | 63.550,00 |
| 04.01.2019 | 68,40 | 69,95 | 68,25 | 69,60 | 3,11% | 40.676,00 |
| 03.01.2019 | 69,50 | 69,80 | 67,20 | 67,50 | -3,57% | 37.161,00 |
| 02.01.2019 | 68,45 | 70,55 | 66,70 | 70,00 | 3,70% | 38.181,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen