Börse:
53,575€
4,64%
Echtzeit-Aktienkurs KRONES AG O.N.
Bid:
53,400€
Ask:
53,750€
Aktienkurse zur KRONES AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.04.2020 | 51,80 | 53,40 | 51,28 | 53,00 | 3,52% | - |
| 08.04.2020 | 51,50 | 52,50 | 50,60 | 51,20 | -2,29% | 28.656,00 |
| 07.04.2020 | 51,20 | 52,75 | 50,85 | 52,40 | 6,12% | 65.828,00 |
| 06.04.2020 | 48,00 | 50,10 | 47,74 | 49,38 | 6,51% | 64.148,00 |
| 03.04.2020 | 47,72 | 47,76 | 46,36 | 46,36 | -1,86% | 24.611,00 |
| 02.04.2020 | 46,50 | 47,82 | 45,88 | 47,24 | -0,13% | 44.279,00 |
| 01.04.2020 | 48,00 | 48,40 | 46,02 | 47,30 | -3,03% | 48.836,00 |
| 31.03.2020 | 49,12 | 50,55 | 47,92 | 48,78 | 0,00% | 55.245,00 |
| 30.03.2020 | 48,74 | 48,78 | 45,12 | 48,78 | 1,84% | 48.669,00 |
| 27.03.2020 | 48,80 | 48,80 | 46,44 | 47,90 | -1,96% | 42.745,00 |
| 26.03.2020 | 49,00 | 50,00 | 46,56 | 48,86 | 0,99% | 52.715,00 |
| 25.03.2020 | 47,78 | 48,52 | 44,70 | 48,38 | 5,08% | 105.219,00 |
| 24.03.2020 | 44,98 | 46,04 | 43,80 | 46,04 | 7,27% | 57.959,00 |
| 23.03.2020 | 43,70 | 44,18 | 41,92 | 42,92 | -3,16% | 82.907,00 |
| 20.03.2020 | 47,02 | 48,62 | 43,86 | 44,32 | -3,65% | 152.068,00 |
| 19.03.2020 | 46,22 | 46,36 | 42,10 | 46,00 | -0,43% | 137.978,00 |
| 18.03.2020 | 47,74 | 48,00 | 44,04 | 46,20 | -4,90% | 111.289,00 |
| 17.03.2020 | 47,40 | 48,82 | 43,70 | 48,58 | 4,70% | 127.230,00 |
| 16.03.2020 | 45,00 | 46,86 | 42,68 | 46,40 | -2,11% | 175.210,00 |
| 13.03.2020 | 49,08 | 50,25 | 46,00 | 47,40 | 2,38% | 165.287,00 |
| 12.03.2020 | 48,16 | 48,34 | 46,30 | 46,30 | -8,86% | 178.078,00 |
| 11.03.2020 | 52,35 | 52,40 | 50,50 | 50,80 | -0,20% | 123.339,00 |
| 10.03.2020 | 51,65 | 53,35 | 50,40 | 50,90 | 0,00% | 204.859,00 |
| 09.03.2020 | 50,80 | 52,70 | 50,10 | 50,90 | -6,26% | 188.165,00 |
| 06.03.2020 | 53,45 | 54,70 | 53,00 | 54,30 | -1,72% | 91.370,00 |
| 05.03.2020 | 57,65 | 58,20 | 54,85 | 55,25 | -2,73% | 99.165,00 |
| 04.03.2020 | 58,00 | 58,10 | 56,75 | 56,80 | -0,79% | 79.841,00 |
| 03.03.2020 | 57,80 | 59,10 | 57,15 | 57,25 | 1,42% | 76.366,00 |
| 02.03.2020 | 56,95 | 57,95 | 55,35 | 56,45 | -0,27% | 97.251,00 |
| 28.02.2020 | 57,00 | 57,15 | 54,80 | 56,60 | -2,83% | 133.236,00 |
| 27.02.2020 | 59,75 | 60,10 | 57,45 | 58,25 | -3,56% | 100.009,00 |
| 26.02.2020 | 58,80 | 60,55 | 57,30 | 60,40 | 1,85% | 124.694,00 |
| 25.02.2020 | 60,95 | 61,15 | 59,00 | 59,30 | -1,98% | 89.743,00 |
| 24.02.2020 | 61,55 | 61,55 | 59,90 | 60,50 | -4,87% | 110.255,00 |
| 21.02.2020 | 69,60 | 69,60 | 63,10 | 63,60 | -9,14% | 255.403,00 |
| 20.02.2020 | 68,90 | 70,30 | 67,05 | 70,00 | -0,43% | 134.689,00 |
| 19.02.2020 | 69,85 | 70,50 | 69,35 | 70,30 | 0,57% | 69.456,00 |
| 18.02.2020 | 70,00 | 70,60 | 68,55 | 69,90 | -2,65% | 69.682,00 |
| 17.02.2020 | 71,80 | 72,00 | 71,25 | 71,80 | 0,84% | 27.921,00 |
| 14.02.2020 | 70,95 | 71,95 | 70,95 | 71,20 | -0,21% | 22.599,00 |
| 13.02.2020 | 72,05 | 72,40 | 70,70 | 71,35 | -1,45% | 38.928,00 |
| 12.02.2020 | 72,40 | 73,00 | 72,15 | 72,40 | 0,49% | 45.284,00 |
| 11.02.2020 | 70,50 | 72,10 | 70,50 | 72,05 | 1,98% | 42.339,00 |
| 10.02.2020 | 70,00 | 71,20 | 69,25 | 70,65 | 0,86% | 45.131,00 |
| 07.02.2020 | 71,05 | 71,05 | 69,85 | 70,05 | -1,89% | 37.648,00 |
| 06.02.2020 | 73,40 | 73,95 | 71,40 | 71,40 | -2,72% | 47.378,00 |
| 05.02.2020 | 72,00 | 73,85 | 71,65 | 73,40 | 2,02% | 78.349,00 |
| 04.02.2020 | 70,45 | 72,00 | 69,95 | 71,95 | 2,27% | 33.585,00 |
| 03.02.2020 | 68,95 | 70,35 | 68,40 | 70,35 | 2,63% | 28.250,00 |
| 31.01.2020 | 69,50 | 70,40 | 68,50 | 68,55 | -1,51% | 56.152,00 |
| 30.01.2020 | 70,05 | 70,20 | 68,35 | 69,60 | -0,57% | 41.893,00 |
| 29.01.2020 | 68,75 | 70,35 | 68,30 | 70,00 | 1,89% | 53.987,00 |
| 28.01.2020 | 69,40 | 69,40 | 66,10 | 68,70 | 0,00% | 63.199,00 |
| 27.01.2020 | 71,00 | 71,00 | 68,55 | 68,70 | -4,12% | 90.262,00 |
| 24.01.2020 | 73,00 | 75,50 | 71,15 | 71,65 | 3,39% | 129.683,00 |
| 23.01.2020 | 69,65 | 69,65 | 68,70 | 69,30 | -0,29% | 77.231,00 |
| 22.01.2020 | 69,00 | 70,40 | 69,00 | 69,50 | -1,14% | 38.829,00 |
| 21.01.2020 | 70,45 | 71,15 | 69,20 | 70,30 | -0,78% | 41.250,00 |
| 20.01.2020 | 68,75 | 71,10 | 68,75 | 70,85 | 2,98% | 39.797,00 |
| 17.01.2020 | 68,50 | 69,55 | 68,50 | 68,80 | 0,07% | 34.346,00 |
| 16.01.2020 | 68,25 | 69,20 | 67,75 | 68,75 | 0,95% | 43.954,00 |
| 15.01.2020 | 68,55 | 68,55 | 67,60 | 68,10 | 0,07% | 38.052,00 |
| 14.01.2020 | 68,15 | 68,25 | 67,45 | 68,05 | 0,37% | 25.914,00 |
| 13.01.2020 | 68,45 | 68,50 | 67,80 | 67,80 | -0,44% | 23.582,00 |
| 10.01.2020 | 69,45 | 69,60 | 68,10 | 68,10 | -1,09% | 39.719,00 |
| 09.01.2020 | 68,00 | 69,05 | 68,00 | 68,85 | 2,23% | 35.940,00 |
| 08.01.2020 | 68,25 | 68,50 | 67,15 | 67,35 | -2,39% | 43.904,00 |
| 07.01.2020 | 68,50 | 69,20 | 68,25 | 69,00 | 1,02% | 47.538,00 |
| 06.01.2020 | 67,75 | 68,30 | 66,95 | 68,30 | 0,52% | 52.741,00 |
| 03.01.2020 | 68,45 | 68,50 | 67,65 | 67,95 | -0,95% | 39.471,00 |
| 02.01.2020 | 67,45 | 68,95 | 67,45 | 68,60 | 1,63% | 23.870,00 |
| 30.12.2019 | 68,30 | 68,75 | 67,50 | 67,50 | -1,82% | 18.619,00 |
| 27.12.2019 | 69,00 | 69,55 | 68,60 | 68,75 | 0,59% | 34.423,00 |
| 23.12.2019 | 67,85 | 69,15 | 67,50 | 68,35 | 0,81% | 61.024,00 |
| 20.12.2019 | 67,50 | 68,45 | 67,50 | 67,80 | 0,00% | 120.712,00 |
| 19.12.2019 | 68,00 | 68,35 | 67,60 | 67,80 | -0,51% | 82.112,00 |
| 18.12.2019 | 67,30 | 68,35 | 66,70 | 68,15 | 0,74% | 92.599,00 |
| 17.12.2019 | 67,40 | 68,00 | 66,50 | 67,65 | 0,45% | 113.927,00 |
| 16.12.2019 | 66,10 | 67,40 | 65,80 | 67,35 | 2,59% | 92.016,00 |
| 13.12.2019 | 65,05 | 66,60 | 64,95 | 65,65 | 1,86% | 98.305,00 |
| 12.12.2019 | 62,60 | 65,05 | 61,25 | 64,45 | 3,95% | 165.319,00 |
| 11.12.2019 | 61,45 | 62,50 | 61,45 | 62,00 | 0,08% | 52.108,00 |
| 10.12.2019 | 61,90 | 62,30 | 60,70 | 61,95 | -0,32% | 44.418,00 |
| 09.12.2019 | 63,50 | 63,50 | 61,80 | 62,15 | -1,58% | 62.960,00 |
| 06.12.2019 | 63,10 | 63,45 | 62,20 | 63,15 | 0,88% | 31.367,00 |
| 05.12.2019 | 63,65 | 63,80 | 62,55 | 62,60 | -0,63% | 44.956,00 |
| 04.12.2019 | 62,50 | 63,40 | 62,45 | 63,00 | 1,53% | 39.612,00 |
| 03.12.2019 | 62,20 | 62,95 | 61,70 | 62,05 | -0,32% | 52.342,00 |
| 02.12.2019 | 63,55 | 64,30 | 62,15 | 62,25 | -1,19% | 62.920,00 |
| 29.11.2019 | 62,95 | 63,75 | 62,60 | 63,00 | -0,55% | 25.165,00 |
| 28.11.2019 | 63,60 | 64,15 | 63,25 | 63,35 | -0,39% | 40.730,00 |
| 27.11.2019 | 63,85 | 64,35 | 63,25 | 63,60 | -0,39% | 27.380,00 |
| 26.11.2019 | 63,90 | 64,10 | 63,20 | 63,85 | 0,71% | 60.813,00 |
| 25.11.2019 | 62,00 | 63,50 | 61,60 | 63,40 | 3,34% | 54.781,00 |
| 22.11.2019 | 61,60 | 61,80 | 60,65 | 61,35 | 0,08% | 66.413,00 |
| 21.11.2019 | 61,60 | 62,05 | 61,05 | 61,30 | -0,41% | 79.473,00 |
| 20.11.2019 | 63,25 | 63,50 | 60,90 | 61,55 | -3,45% | 101.813,00 |
| 19.11.2019 | 63,95 | 64,55 | 63,35 | 63,75 | 1,03% | 61.588,00 |
| 18.11.2019 | 64,95 | 65,00 | 63,05 | 63,10 | -2,25% | 64.941,00 |
| 15.11.2019 | 63,90 | 64,60 | 63,45 | 64,55 | 1,41% | 40.614,00 |