Börse:
65,875€
2,21%
Echtzeit-Aktienkurs KRONES AG O.N.
Bid:
65,700€
Ask:
66,050€
Aktienkurse zur KRONES AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.11.2019 | 64,30 | 64,35 | 63,65 | 63,65 | -0,86% | 55.849,00 |
| 13.11.2019 | 63,30 | 64,40 | 62,65 | 64,20 | 1,99% | 68.189,00 |
| 12.11.2019 | 63,90 | 64,00 | 62,45 | 62,95 | -0,79% | 94.204,00 |
| 11.11.2019 | 61,85 | 64,05 | 61,45 | 63,45 | 3,09% | 125.088,00 |
| 08.11.2019 | 60,80 | 61,90 | 59,75 | 61,55 | 0,82% | 156.235,00 |
| 07.11.2019 | 60,50 | 61,25 | 59,85 | 61,05 | 2,09% | 138.861,00 |
| 06.11.2019 | 60,95 | 60,95 | 59,10 | 59,80 | -0,66% | 125.085,00 |
| 05.11.2019 | 58,15 | 60,35 | 57,90 | 60,20 | 4,42% | 122.306,00 |
| 04.11.2019 | 61,00 | 61,20 | 57,10 | 57,65 | -4,87% | 169.399,00 |
| 01.11.2019 | 60,00 | 60,70 | 58,65 | 60,60 | 3,32% | 112.301,00 |
| 31.10.2019 | 61,00 | 61,05 | 58,30 | 58,65 | -1,68% | 96.336,00 |
| 30.10.2019 | 58,65 | 63,35 | 57,35 | 59,65 | 5,48% | 236.865,00 |
| 29.10.2019 | 57,75 | 57,75 | 56,35 | 56,55 | -1,39% | 50.261,00 |
| 28.10.2019 | 57,10 | 58,10 | 56,95 | 57,35 | 0,53% | 52.914,00 |
| 25.10.2019 | 57,05 | 57,20 | 56,45 | 57,05 | -0,35% | 38.569,00 |
| 24.10.2019 | 57,15 | 57,80 | 56,80 | 57,25 | 0,88% | 33.951,00 |
| 23.10.2019 | 55,00 | 57,10 | 55,00 | 56,75 | 1,98% | 44.589,00 |
| 22.10.2019 | 56,30 | 56,65 | 55,00 | 55,65 | -0,36% | 32.792,00 |
| 21.10.2019 | 54,75 | 55,85 | 54,70 | 55,85 | 0,18% | 81.650,00 |
| 18.10.2019 | 55,25 | 57,10 | 54,60 | 55,75 | 0,54% | 63.235,00 |
| 17.10.2019 | 55,50 | 56,60 | 55,10 | 55,45 | -0,18% | 39.751,00 |
| 16.10.2019 | 55,00 | 55,65 | 54,40 | 55,55 | 0,54% | 32.731,00 |
| 15.10.2019 | 55,00 | 55,45 | 54,15 | 55,25 | 1,38% | 54.774,00 |
| 14.10.2019 | 54,20 | 54,50 | 53,25 | 54,50 | 0,09% | 33.169,00 |
| 11.10.2019 | 52,20 | 54,45 | 51,95 | 54,45 | 5,22% | 63.796,00 |
| 10.10.2019 | 51,35 | 51,85 | 50,70 | 51,75 | 1,07% | 80.629,00 |
| 09.10.2019 | 52,00 | 52,20 | 51,00 | 51,20 | -0,78% | 53.540,00 |
| 08.10.2019 | 52,55 | 52,55 | 50,50 | 51,60 | -0,86% | 57.250,00 |
| 07.10.2019 | 52,05 | 52,45 | 51,65 | 52,05 | -1,05% | 61.805,00 |
| 04.10.2019 | 52,65 | 52,90 | 51,50 | 52,60 | -0,47% | 70.182,00 |
| 02.10.2019 | 53,60 | 54,00 | 52,65 | 52,85 | -2,49% | 63.164,00 |
| 01.10.2019 | 56,00 | 56,00 | 53,95 | 54,20 | -2,25% | 52.458,00 |
| 30.09.2019 | 53,95 | 55,70 | 53,60 | 55,45 | 2,78% | 62.428,00 |
| 27.09.2019 | 53,70 | 54,05 | 53,20 | 53,95 | 1,31% | 25.070,00 |
| 26.09.2019 | 52,95 | 53,95 | 52,95 | 53,25 | -0,09% | 29.526,00 |
| 25.09.2019 | 53,30 | 53,65 | 52,50 | 53,30 | -0,65% | 47.542,00 |
| 24.09.2019 | 54,75 | 55,30 | 53,50 | 53,65 | -2,72% | 63.344,00 |
| 23.09.2019 | 57,10 | 57,10 | 54,55 | 55,15 | -2,99% | 53.413,00 |
| 20.09.2019 | 57,70 | 57,75 | 56,55 | 56,85 | -1,22% | 177.592,00 |
| 19.09.2019 | 58,00 | 58,25 | 57,35 | 57,55 | 0,17% | 60.980,00 |
| 18.09.2019 | 57,70 | 58,70 | 57,30 | 57,45 | -0,43% | 69.130,00 |
| 17.09.2019 | 58,15 | 58,15 | 57,20 | 57,70 | -0,86% | 72.659,00 |
| 16.09.2019 | 58,50 | 58,50 | 56,80 | 58,20 | -1,36% | 67.871,00 |
| 13.09.2019 | 56,75 | 59,05 | 56,70 | 59,00 | 4,33% | 114.005,00 |
| 12.09.2019 | 57,00 | 57,10 | 56,30 | 56,55 | -0,18% | 71.434,00 |
| 11.09.2019 | 55,40 | 56,65 | 55,10 | 56,65 | 2,26% | 110.375,00 |
| 10.09.2019 | 53,45 | 55,50 | 53,20 | 55,40 | 3,75% | 111.437,00 |
| 09.09.2019 | 52,35 | 53,40 | 52,15 | 53,40 | 2,69% | 63.027,00 |
| 06.09.2019 | 52,45 | 52,75 | 51,45 | 52,00 | 0,10% | 55.206,00 |
| 05.09.2019 | 50,75 | 52,20 | 50,60 | 51,95 | 3,49% | 73.095,00 |
| 04.09.2019 | 49,80 | 51,30 | 49,58 | 50,20 | 1,62% | 108.082,00 |
| 03.09.2019 | 49,50 | 49,66 | 49,14 | 49,40 | -0,88% | 39.865,00 |
| 02.09.2019 | 50,05 | 50,40 | 49,78 | 49,84 | -0,32% | 65.934,00 |
| 30.08.2019 | 51,00 | 51,25 | 49,76 | 50,00 | -1,19% | 133.150,00 |
| 29.08.2019 | 49,40 | 51,00 | 49,16 | 50,60 | 2,35% | 99.425,00 |
| 28.08.2019 | 49,96 | 49,96 | 48,92 | 49,44 | -0,96% | 84.914,00 |
| 27.08.2019 | 50,30 | 50,30 | 49,24 | 49,92 | 0,20% | 47.696,00 |
| 26.08.2019 | 50,10 | 50,40 | 49,60 | 49,82 | -0,32% | 46.169,00 |
| 23.08.2019 | 51,00 | 51,20 | 49,84 | 49,98 | -1,03% | 63.413,00 |
| 22.08.2019 | 51,15 | 51,45 | 50,25 | 50,50 | -0,79% | 46.502,00 |
| 21.08.2019 | 50,15 | 51,05 | 50,15 | 50,90 | 1,88% | 58.990,00 |
| 20.08.2019 | 50,10 | 50,35 | 49,70 | 49,96 | -0,08% | 61.023,00 |
| 19.08.2019 | 50,50 | 51,15 | 49,94 | 50,00 | 0,24% | 59.305,00 |
| 16.08.2019 | 48,60 | 49,94 | 48,60 | 49,88 | 3,92% | 103.113,00 |
| 15.08.2019 | 48,96 | 49,22 | 47,46 | 48,00 | -1,19% | 106.364,00 |
| 14.08.2019 | 49,82 | 50,15 | 48,38 | 48,58 | -1,78% | 66.701,00 |
| 13.08.2019 | 48,90 | 50,10 | 48,14 | 49,46 | 0,28% | 70.146,00 |
| 12.08.2019 | 50,80 | 50,80 | 48,74 | 49,32 | -1,46% | 97.581,00 |
| 09.08.2019 | 50,95 | 51,15 | 49,76 | 50,05 | -1,48% | 75.984,00 |
| 08.08.2019 | 51,20 | 51,35 | 50,50 | 50,80 | 1,09% | 52.868,00 |
| 07.08.2019 | 50,45 | 51,30 | 49,74 | 50,25 | 0,90% | 128.043,00 |
| 06.08.2019 | 50,80 | 51,05 | 49,66 | 49,80 | -1,19% | 131.497,00 |
| 05.08.2019 | 50,95 | 51,25 | 50,15 | 50,40 | -0,88% | 109.680,00 |
| 02.08.2019 | 52,35 | 52,40 | 50,70 | 50,85 | -3,14% | 93.800,00 |
| 01.08.2019 | 52,30 | 52,75 | 51,90 | 52,50 | 1,16% | 67.269,00 |
| 31.07.2019 | 50,95 | 52,60 | 50,95 | 51,90 | 2,57% | 101.455,00 |
| 30.07.2019 | 52,25 | 52,35 | 49,96 | 50,60 | -3,53% | 258.974,00 |
| 29.07.2019 | 52,90 | 53,50 | 52,00 | 52,45 | -0,76% | 149.351,00 |
| 26.07.2019 | 55,65 | 56,00 | 52,35 | 52,85 | -4,95% | 218.648,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen