Börse:
89,750€
3,16%
Echtzeit-Aktienkurs Krones AG
Bid:
89,700€
Ask:
89,800€
Aktienkurse zur Krones AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.08.2021 | 86,85 | 90,18 | 86,70 | 89,80 | 3,22% | - |
| 04.08.2021 | 86,75 | 87,45 | 85,50 | 87,00 | 0,58% | 33.188,00 |
| 03.08.2021 | 85,00 | 86,55 | 83,40 | 86,50 | 2,73% | 82.346,00 |
| 02.08.2021 | 83,90 | 84,80 | 83,40 | 84,20 | 1,26% | 34.279,00 |
| 30.07.2021 | 83,20 | 83,65 | 82,95 | 83,15 | -0,48% | 27.769,00 |
| 29.07.2021 | 83,15 | 83,70 | 83,05 | 83,55 | 1,15% | 21.534,00 |
| 28.07.2021 | 82,55 | 82,70 | 81,95 | 82,60 | -0,72% | 33.623,00 |
| 27.07.2021 | 82,85 | 84,00 | 82,40 | 83,20 | -1,83% | 32.595,00 |
| 26.07.2021 | 84,25 | 84,85 | 83,00 | 84,75 | -0,29% | 38.708,00 |
| 23.07.2021 | 83,60 | 86,40 | 82,80 | 85,00 | 2,60% | 107.042,00 |
| 22.07.2021 | 83,95 | 84,30 | 82,40 | 82,85 | -0,54% | 44.269,00 |
| 21.07.2021 | 81,60 | 84,85 | 81,20 | 83,30 | 5,91% | 113.222,00 |
| 20.07.2021 | 78,60 | 78,85 | 77,60 | 78,65 | 0,90% | 25.470,00 |
| 19.07.2021 | 80,35 | 80,50 | 77,40 | 77,95 | -2,87% | 56.886,00 |
| 16.07.2021 | 81,25 | 82,90 | 80,05 | 80,25 | -0,56% | 115.027,00 |
| 15.07.2021 | 81,00 | 81,15 | 78,95 | 80,70 | 0,44% | 48.543,00 |
| 14.07.2021 | 79,25 | 80,50 | 79,00 | 80,35 | 1,07% | 41.725,00 |
| 13.07.2021 | 80,05 | 80,20 | 79,20 | 79,50 | -0,69% | 16.167,00 |
| 12.07.2021 | 80,55 | 80,95 | 79,40 | 80,05 | 0,13% | 23.385,00 |
| 09.07.2021 | 78,55 | 80,25 | 78,00 | 79,95 | 1,72% | 43.514,00 |
| 08.07.2021 | 78,45 | 79,50 | 77,65 | 78,60 | -0,88% | 28.462,00 |
| 07.07.2021 | 79,50 | 79,50 | 78,00 | 79,30 | 1,02% | 17.966,00 |
| 06.07.2021 | 78,50 | 79,45 | 78,05 | 78,50 | -0,25% | 25.392,00 |
| 05.07.2021 | 78,50 | 78,80 | 77,65 | 78,70 | 1,09% | 17.349,00 |
| 02.07.2021 | 78,30 | 78,70 | 77,60 | 77,85 | 0,52% | 20.331,00 |
| 01.07.2021 | 76,15 | 77,65 | 75,85 | 77,45 | 2,79% | 44.593,00 |
| 30.06.2021 | 77,50 | 77,50 | 75,15 | 75,35 | -2,46% | 52.656,00 |
| 29.06.2021 | 77,90 | 78,05 | 77,00 | 77,25 | -0,32% | 20.201,00 |
| 28.06.2021 | 78,30 | 78,75 | 77,50 | 77,50 | -0,90% | 17.472,00 |
| 25.06.2021 | 77,00 | 78,25 | 76,95 | 78,20 | 1,23% | 15.749,00 |
| 24.06.2021 | 78,05 | 78,05 | 77,00 | 77,25 | 0,52% | 13.377,00 |
| 23.06.2021 | 77,40 | 77,60 | 76,65 | 76,85 | -0,26% | 23.997,00 |
| 22.06.2021 | 77,60 | 77,70 | 76,70 | 77,05 | -0,90% | 12.897,00 |
| 21.06.2021 | 74,20 | 77,75 | 73,45 | 77,75 | 4,15% | 48.520,00 |
| 18.06.2021 | 78,05 | 78,05 | 74,20 | 74,65 | -2,67% | 99.339,00 |
| 17.06.2021 | 77,95 | 78,00 | 76,55 | 76,70 | -2,23% | 35.284,00 |
| 16.06.2021 | 78,85 | 79,00 | 77,85 | 78,45 | -0,19% | 16.701,00 |
| 15.06.2021 | 78,35 | 78,80 | 77,55 | 78,60 | 0,51% | 23.948,00 |
| 14.06.2021 | 77,85 | 78,45 | 77,15 | 78,20 | 0,58% | 25.736,00 |
| 11.06.2021 | 76,65 | 78,15 | 76,00 | 77,75 | 2,17% | 29.515,00 |
| 10.06.2021 | 76,55 | 76,55 | 75,75 | 76,10 | -0,46% | 25.317,00 |
| 09.06.2021 | 77,05 | 77,15 | 76,05 | 76,45 | -0,07% | 19.801,00 |
| 08.06.2021 | 77,90 | 78,10 | 75,85 | 76,50 | -0,91% | 27.603,00 |
| 07.06.2021 | 77,60 | 78,00 | 77,20 | 77,20 | -0,77% | 18.748,00 |
| 04.06.2021 | 77,05 | 78,20 | 76,80 | 77,80 | 0,65% | 36.082,00 |
| 03.06.2021 | 79,05 | 79,05 | 77,15 | 77,30 | -1,84% | 29.064,00 |
| 02.06.2021 | 79,80 | 79,95 | 78,55 | 78,75 | -0,51% | 50.386,00 |
| 01.06.2021 | 78,45 | 79,25 | 78,35 | 79,15 | 1,87% | 25.855,00 |
| 31.05.2021 | 78,20 | 78,70 | 77,50 | 77,70 | -0,19% | 17.986,00 |
| 28.05.2021 | 78,00 | 79,50 | 77,30 | 77,85 | 0,45% | 50.475,00 |
| 27.05.2021 | 76,45 | 77,80 | 76,10 | 77,50 | 1,64% | 60.775,00 |
| 26.05.2021 | 75,55 | 76,25 | 74,95 | 76,25 | 1,19% | 33.366,00 |
| 25.05.2021 | 77,00 | 77,15 | 75,35 | 75,35 | -1,31% | 30.332,00 |
| 21.05.2021 | 75,45 | 76,50 | 73,10 | 76,35 | 5,09% | 75.433,00 |
| 20.05.2021 | 72,90 | 72,90 | 70,70 | 72,65 | 0,62% | 48.009,00 |
| 19.05.2021 | 75,55 | 75,80 | 71,65 | 72,20 | -4,43% | 47.005,00 |
| 18.05.2021 | 75,25 | 76,15 | 75,25 | 75,55 | 0,07% | 28.101,00 |
| 17.05.2021 | 74,65 | 75,75 | 74,45 | 75,50 | 1,07% | 35.060,00 |
| 14.05.2021 | 74,10 | 74,70 | 73,15 | 74,70 | 2,19% | 24.335,00 |
| 13.05.2021 | 73,00 | 73,90 | 72,00 | 73,10 | -0,54% | 27.984,00 |
| 12.05.2021 | 75,50 | 76,05 | 73,05 | 73,50 | -2,78% | 35.096,00 |
| 11.05.2021 | 77,20 | 77,45 | 74,70 | 75,60 | -2,07% | 64.988,00 |
| 10.05.2021 | 75,80 | 77,60 | 75,45 | 77,20 | 2,73% | 71.415,00 |
| 07.05.2021 | 74,75 | 76,50 | 70,85 | 75,15 | 2,66% | 108.951,00 |
| 06.05.2021 | 74,80 | 75,20 | 73,20 | 73,20 | -1,88% | 40.928,00 |
| 05.05.2021 | 74,10 | 75,00 | 72,90 | 74,60 | 0,88% | 38.855,00 |
| 04.05.2021 | 73,40 | 75,15 | 73,40 | 73,95 | 0,27% | 76.388,00 |
| 03.05.2021 | 73,00 | 74,00 | 71,80 | 73,75 | 1,72% | 33.321,00 |
| 30.04.2021 | 73,45 | 73,70 | 72,50 | 72,50 | -0,68% | 29.703,00 |
| 29.04.2021 | 73,25 | 74,80 | 72,40 | 73,00 | 0,69% | 72.462,00 |
| 28.04.2021 | 72,00 | 72,75 | 71,65 | 72,50 | 0,42% | 25.388,00 |
| 27.04.2021 | 71,40 | 72,50 | 70,50 | 72,20 | 1,98% | 70.082,00 |
| 26.04.2021 | 70,65 | 71,00 | 70,35 | 70,80 | 0,78% | 21.502,00 |
| 23.04.2021 | 69,55 | 70,50 | 68,85 | 70,25 | 1,22% | 29.860,00 |
| 22.04.2021 | 69,20 | 70,10 | 69,10 | 69,40 | 1,09% | 27.041,00 |
| 21.04.2021 | 68,40 | 68,90 | 67,50 | 68,65 | 0,07% | 49.019,00 |
| 20.04.2021 | 70,70 | 71,00 | 68,60 | 68,60 | -1,79% | 22.342,00 |
| 19.04.2021 | 71,90 | 72,40 | 69,85 | 69,85 | -2,85% | 23.511,00 |
| 16.04.2021 | 70,75 | 72,10 | 70,75 | 71,90 | 1,48% | 22.458,00 |
| 15.04.2021 | 70,35 | 71,45 | 70,35 | 70,85 | 0,35% | 20.775,00 |
| 14.04.2021 | 70,95 | 71,10 | 69,90 | 70,60 | 0,21% | 16.202,00 |
| 13.04.2021 | 70,65 | 71,35 | 69,95 | 70,45 | 0,64% | 19.774,00 |
| 12.04.2021 | 72,00 | 72,10 | 70,00 | 70,00 | -2,98% | 25.678,00 |
| 09.04.2021 | 71,65 | 72,80 | 71,45 | 72,15 | 1,19% | 42.931,00 |
| 08.04.2021 | 70,95 | 71,60 | 70,50 | 71,30 | 1,57% | 41.423,00 |
| 07.04.2021 | 70,95 | 70,95 | 69,40 | 70,20 | -0,78% | 31.631,00 |
| 06.04.2021 | 71,05 | 71,75 | 70,55 | 70,75 | -0,21% | 35.003,00 |
| 01.04.2021 | 70,50 | 71,55 | 69,70 | 70,90 | 2,46% | 48.469,00 |
| 31.03.2021 | 69,75 | 70,40 | 69,20 | 69,20 | -0,93% | 52.641,00 |
| 30.03.2021 | 67,70 | 69,90 | 67,45 | 69,85 | 1,75% | 20.959,00 |
| 29.03.2021 | 69,00 | 69,60 | 68,45 | 68,65 | 0,00% | 30.497,00 |
| 26.03.2021 | 67,40 | 69,50 | 67,40 | 68,65 | 1,85% | 30.662,00 |
| 25.03.2021 | 68,15 | 68,15 | 66,20 | 67,40 | -1,10% | 40.334,00 |
| 24.03.2021 | 68,10 | 68,40 | 67,85 | 68,15 | 0,07% | 33.503,00 |
| 23.03.2021 | 67,50 | 68,55 | 67,50 | 68,10 | 0,00% | 35.023,00 |
| 22.03.2021 | 67,45 | 68,50 | 66,55 | 68,10 | 1,57% | 30.380,00 |
| 19.03.2021 | 67,85 | 67,85 | 66,25 | 67,05 | -0,45% | 101.318,00 |
| 18.03.2021 | 66,05 | 68,15 | 66,05 | 67,35 | 2,12% | 53.912,00 |
| 17.03.2021 | 67,35 | 67,40 | 64,30 | 65,95 | -0,68% | 69.204,00 |
| 16.03.2021 | 67,60 | 67,60 | 66,30 | 66,40 | -0,52% | 26.769,00 |