Börse:
82,150€
-1,91%
Echtzeit-Aktienkurs Krones AG
Bid:
82,050€
Ask:
82,250€
Aktienkurse zur Krones AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.05.2022 | 82,10 | 84,03 | 82,10 | 82,20 | -1,85% | - |
| 23.05.2022 | 82,60 | 83,75 | 81,65 | 83,75 | 3,52% | 23.909,00 |
| 20.05.2022 | 79,75 | 82,10 | 79,75 | 80,90 | 0,94% | 19.631,00 |
| 19.05.2022 | 81,00 | 81,65 | 78,80 | 80,15 | -1,48% | 27.490,00 |
| 18.05.2022 | 84,00 | 84,10 | 81,35 | 81,35 | -2,57% | 24.245,00 |
| 17.05.2022 | 82,65 | 86,10 | 82,45 | 83,50 | 3,34% | 79.766,00 |
| 16.05.2022 | 79,20 | 81,25 | 78,75 | 80,80 | 0,56% | 20.209,00 |
| 13.05.2022 | 76,55 | 80,35 | 76,55 | 80,35 | 4,22% | 39.111,00 |
| 12.05.2022 | 75,95 | 77,40 | 75,15 | 77,10 | -0,71% | 18.088,00 |
| 11.05.2022 | 75,40 | 77,65 | 75,25 | 77,65 | 3,05% | 39.176,00 |
| 10.05.2022 | 75,10 | 76,35 | 74,05 | 75,35 | 0,33% | 23.942,00 |
| 09.05.2022 | 77,40 | 77,45 | 74,55 | 75,10 | -0,99% | 52.851,00 |
| 06.05.2022 | 75,00 | 80,40 | 74,20 | 75,85 | 3,83% | 75.821,00 |
| 05.05.2022 | 74,10 | 75,50 | 72,95 | 73,05 | -1,02% | 18.288,00 |
| 04.05.2022 | 74,10 | 74,20 | 72,90 | 73,80 | -0,54% | 14.894,00 |
| 03.05.2022 | 74,40 | 74,95 | 72,80 | 74,20 | 1,78% | 15.695,00 |
| 02.05.2022 | 73,25 | 73,65 | 71,50 | 72,90 | -1,69% | 17.238,00 |
| 29.04.2022 | 74,55 | 75,10 | 73,90 | 74,15 | 1,44% | 15.169,00 |
| 28.04.2022 | 72,25 | 73,75 | 72,20 | 73,10 | 2,02% | 15.950,00 |
| 27.04.2022 | 71,75 | 71,85 | 70,20 | 71,65 | 1,27% | 14.186,00 |
| 26.04.2022 | 74,50 | 74,50 | 70,75 | 70,75 | -1,67% | 15.133,00 |
| 25.04.2022 | 72,00 | 72,90 | 71,40 | 71,95 | -1,77% | 17.295,00 |
| 22.04.2022 | 74,40 | 74,80 | 72,90 | 73,25 | -2,72% | 13.031,00 |
| 21.04.2022 | 74,20 | 76,25 | 73,55 | 75,30 | 1,41% | 23.400,00 |
| 20.04.2022 | 73,85 | 74,55 | 72,65 | 74,25 | 1,57% | 17.362,00 |
| 19.04.2022 | 71,80 | 73,35 | 71,10 | 73,10 | 1,88% | 14.448,00 |
| 14.04.2022 | 72,80 | 72,80 | 70,85 | 71,75 | 1,06% | 19.466,00 |
| 13.04.2022 | 70,70 | 71,15 | 69,65 | 71,00 | -1,53% | 26.276,00 |
| 12.04.2022 | 71,10 | 72,55 | 70,95 | 72,10 | 0,21% | 16.036,00 |
| 11.04.2022 | 72,60 | 72,60 | 71,45 | 71,95 | -1,10% | 25.674,00 |
| 08.04.2022 | 72,15 | 73,55 | 71,75 | 72,75 | 0,69% | 33.722,00 |
| 07.04.2022 | 71,90 | 73,20 | 71,50 | 72,25 | 1,26% | 30.063,00 |
| 06.04.2022 | 72,95 | 73,55 | 70,60 | 71,35 | -2,19% | 36.673,00 |
| 05.04.2022 | 75,30 | 75,30 | 72,85 | 72,95 | -2,60% | 19.582,00 |
| 04.04.2022 | 74,95 | 75,10 | 73,60 | 74,90 | -0,07% | 20.433,00 |
| 01.04.2022 | 75,60 | 75,65 | 74,05 | 74,95 | -0,66% | 41.597,00 |
| 31.03.2022 | 77,10 | 78,00 | 75,35 | 75,45 | -2,01% | 33.886,00 |
| 30.03.2022 | 78,70 | 78,85 | 76,25 | 77,00 | -3,33% | 29.944,00 |
| 29.03.2022 | 78,45 | 80,00 | 78,10 | 79,65 | 3,31% | 35.470,00 |
| 28.03.2022 | 77,80 | 78,55 | 76,90 | 77,10 | -0,58% | 40.447,00 |
| 25.03.2022 | 78,30 | 79,60 | 77,50 | 77,55 | -0,39% | 46.485,00 |
| 24.03.2022 | 78,85 | 79,75 | 77,30 | 77,85 | -3,95% | 41.301,00 |
| 23.03.2022 | 83,95 | 83,95 | 80,70 | 81,05 | -2,29% | 21.281,00 |
| 22.03.2022 | 83,45 | 83,90 | 82,65 | 82,95 | -0,36% | 20.152,00 |
| 21.03.2022 | 83,10 | 83,30 | 82,15 | 83,25 | 0,48% | 14.884,00 |
| 18.03.2022 | 83,05 | 83,10 | 80,70 | 82,85 | 1,78% | 80.927,00 |
| 17.03.2022 | 81,65 | 82,45 | 80,45 | 81,40 | 0,43% | 41.737,00 |
| 16.03.2022 | 78,20 | 81,05 | 78,05 | 81,05 | 5,06% | 25.993,00 |
| 15.03.2022 | 76,90 | 77,55 | 75,50 | 77,15 | -0,39% | 32.301,00 |
| 14.03.2022 | 76,45 | 78,20 | 76,25 | 77,45 | 2,99% | 32.017,00 |
| 11.03.2022 | 75,00 | 77,10 | 74,30 | 75,20 | 2,04% | 29.763,00 |
| 10.03.2022 | 74,25 | 74,95 | 73,40 | 73,70 | -0,61% | 40.548,00 |
| 09.03.2022 | 74,30 | 74,30 | 71,50 | 74,15 | 4,58% | 52.214,00 |
| 08.03.2022 | 68,15 | 72,70 | 67,90 | 70,90 | 2,01% | 40.508,00 |
| 07.03.2022 | 68,10 | 71,25 | 67,50 | 69,50 | -2,25% | 67.772,00 |
| 04.03.2022 | 75,75 | 75,75 | 71,10 | 71,10 | -7,72% | 69.381,00 |
| 03.03.2022 | 78,50 | 80,55 | 76,75 | 77,05 | -3,57% | 41.984,00 |
| 02.03.2022 | 80,10 | 80,30 | 77,65 | 79,90 | 0,76% | 29.771,00 |
| 01.03.2022 | 82,20 | 82,55 | 79,25 | 79,30 | -3,76% | 36.792,00 |
| 28.02.2022 | 79,75 | 82,65 | 78,75 | 82,40 | 0,43% | 36.112,00 |
| 25.02.2022 | 81,35 | 82,65 | 79,80 | 82,05 | 2,88% | 37.978,00 |
| 24.02.2022 | 79,80 | 80,65 | 74,70 | 79,75 | -3,80% | 90.235,00 |
| 23.02.2022 | 83,00 | 85,80 | 82,75 | 82,90 | -0,66% | 25.029,00 |
| 22.02.2022 | 81,80 | 84,60 | 80,70 | 83,45 | -1,24% | 34.688,00 |
| 21.02.2022 | 85,90 | 87,05 | 83,70 | 84,50 | -2,09% | 31.523,00 |
| 18.02.2022 | 86,60 | 87,80 | 86,30 | 86,30 | -0,52% | 20.367,00 |
| 17.02.2022 | 87,55 | 88,10 | 85,75 | 86,75 | -1,03% | 23.216,00 |
| 16.02.2022 | 87,40 | 89,05 | 87,15 | 87,65 | 0,00% | 16.986,00 |
| 15.02.2022 | 85,45 | 87,85 | 85,30 | 87,65 | 1,62% | 18.518,00 |
| 14.02.2022 | 86,05 | 86,65 | 83,55 | 86,25 | -2,87% | 41.396,00 |
| 11.02.2022 | 86,40 | 90,10 | 85,50 | 88,80 | 3,56% | 59.730,00 |
| 10.02.2022 | 87,40 | 87,40 | 85,55 | 85,75 | -1,10% | 20.543,00 |
| 09.02.2022 | 86,40 | 87,30 | 86,25 | 86,70 | 0,93% | 18.618,00 |
| 08.02.2022 | 86,50 | 87,45 | 85,00 | 85,90 | -0,69% | 26.757,00 |
| 07.02.2022 | 87,20 | 87,65 | 86,50 | 86,50 | -0,35% | 17.441,00 |
| 04.02.2022 | 88,10 | 88,25 | 85,55 | 86,80 | -0,86% | 33.780,00 |
| 03.02.2022 | 88,60 | 89,00 | 86,85 | 87,55 | -1,57% | 42.850,00 |
| 02.02.2022 | 89,95 | 90,65 | 88,45 | 88,95 | -1,17% | 27.472,00 |
| 01.02.2022 | 88,35 | 90,70 | 88,35 | 90,00 | 2,74% | 45.684,00 |
| 31.01.2022 | 86,85 | 87,90 | 86,25 | 87,60 | 1,86% | 26.471,00 |
| 28.01.2022 | 86,55 | 86,55 | 84,85 | 86,00 | -1,43% | 20.544,00 |
| 27.01.2022 | 86,10 | 87,85 | 85,80 | 87,25 | -0,63% | 18.925,00 |
| 26.01.2022 | 86,60 | 88,55 | 86,60 | 87,80 | 1,44% | 21.695,00 |
| 25.01.2022 | 85,10 | 86,65 | 84,00 | 86,55 | 1,94% | 38.638,00 |
| 24.01.2022 | 89,75 | 89,75 | 84,00 | 84,90 | -4,87% | 42.752,00 |
| 21.01.2022 | 91,45 | 91,45 | 88,60 | 89,25 | -3,30% | 26.666,00 |
| 20.01.2022 | 91,20 | 92,75 | 91,15 | 92,30 | 1,54% | 21.706,00 |
| 19.01.2022 | 89,40 | 92,15 | 89,40 | 90,90 | 0,83% | 33.523,00 |
| 18.01.2022 | 92,40 | 92,40 | 89,75 | 90,15 | -2,59% | 20.112,00 |
| 17.01.2022 | 90,70 | 93,15 | 90,10 | 92,55 | 2,32% | 19.783,00 |
| 14.01.2022 | 91,10 | 93,20 | 90,25 | 90,45 | -1,58% | 25.835,00 |
| 13.01.2022 | 93,35 | 94,05 | 91,15 | 91,90 | -2,23% | 15.946,00 |
| 12.01.2022 | 92,70 | 95,00 | 92,20 | 94,00 | 2,34% | 45.700,00 |
| 11.01.2022 | 93,00 | 93,45 | 90,70 | 91,85 | 2,17% | 30.333,00 |
| 10.01.2022 | 93,55 | 94,55 | 89,40 | 89,90 | -4,00% | 37.489,00 |
| 07.01.2022 | 94,40 | 94,40 | 92,35 | 93,65 | -1,47% | 35.912,00 |
| 06.01.2022 | 96,50 | 97,00 | 94,90 | 95,05 | -2,96% | 24.804,00 |
| 05.01.2022 | 99,10 | 99,25 | 97,30 | 97,95 | -0,20% | 11.723,00 |
| 04.01.2022 | 97,00 | 98,85 | 95,40 | 98,15 | 2,67% | 20.996,00 |
| 03.01.2022 | 96,05 | 96,25 | 95,05 | 95,60 | -0,31% | 27.846,00 |