Echtzeit-Aktienkurs Kronos Worldwide
Bid:
Ask:
Aktienkurse zur Kronos Worldwide Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 14,49 | 14,50 | 14,45 | 14,46 | -1,50% | - |
| 25.02.2021 | 14,77 | 14,77 | 14,65 | 14,68 | -2,04% | - |
| 24.02.2021 | 14,60 | 15,01 | 14,60 | 14,99 | 2,92% | - |
| 23.02.2021 | 14,64 | 14,73 | 14,23 | 14,56 | -0,41% | - |
| 22.02.2021 | 14,60 | 14,81 | 14,56 | 14,62 | 0,97% | - |
| 19.02.2021 | 14,33 | 14,54 | 14,26 | 14,48 | 3,28% | - |
| 18.02.2021 | 14,18 | 14,22 | 13,96 | 14,02 | -1,51% | - |
| 17.02.2021 | 14,63 | 14,67 | 14,19 | 14,24 | -3,13% | - |
| 16.02.2021 | 14,83 | 14,96 | 14,49 | 14,70 | -0,64% | - |
| 12.02.2021 | 14,86 | 15,06 | 14,74 | 14,79 | -1,10% | - |
| 11.02.2021 | 15,11 | 15,11 | 0,00 | 14,96 | -0,03% | - |
| 10.02.2021 | 14,99 | 15,26 | 14,63 | 14,96 | 0,00% | - |
| 09.02.2021 | 14,86 | 15,26 | 14,66 | 14,96 | 0,00% | - |
| 08.02.2021 | 15,18 | 15,20 | 14,84 | 14,96 | -0,10% | - |
| 05.02.2021 | 14,76 | 15,02 | 14,69 | 14,98 | 1,39% | - |
| 04.02.2021 | 14,78 | 14,78 | 14,76 | 14,77 | 1,20% | - |
| 03.02.2021 | 14,47 | 14,61 | 14,42 | 14,60 | 0,07% | - |
| 02.02.2021 | 14,59 | 14,59 | 14,59 | 14,59 | 0,31% | - |
| 01.02.2021 | 14,40 | 14,65 | 14,22 | 14,54 | 2,04% | - |
| 29.01.2021 | 14,50 | 14,56 | 14,04 | 14,25 | -3,68% | - |
| 28.01.2021 | 14,69 | 14,87 | 14,54 | 14,80 | 1,65% | - |
| 27.01.2021 | 14,51 | 14,89 | 14,38 | 14,56 | -2,48% | - |
| 26.01.2021 | 15,01 | 15,12 | 14,81 | 14,93 | -0,76% | - |
| 25.01.2021 | 14,92 | 15,09 | 14,73 | 15,04 | -1,92% | - |
| 22.01.2021 | 15,17 | 15,40 | 15,10 | 15,34 | 1,42% | - |
| 21.01.2021 | 15,18 | 15,18 | 15,12 | 15,12 | -1,63% | - |
| 20.01.2021 | 15,40 | 15,50 | 15,26 | 15,37 | 0,62% | - |
| 19.01.2021 | 15,09 | 15,30 | 15,08 | 15,28 | 2,11% | - |
| 15.01.2021 | 15,01 | 15,15 | 14,96 | 14,96 | -1,48% | - |
| 14.01.2021 | 15,55 | 15,59 | 15,18 | 15,19 | -1,24% | - |
| 13.01.2021 | 15,55 | 15,56 | 15,30 | 15,38 | -3,70% | - |
| 12.01.2021 | 15,90 | 16,04 | 15,76 | 15,97 | 2,01% | - |
| 11.01.2021 | 15,54 | 15,70 | 15,51 | 15,65 | 1,43% | - |
| 08.01.2021 | 15,41 | 15,66 | 15,08 | 15,43 | -2,56% | - |
| 07.01.2021 | 15,92 | 16,14 | 15,72 | 15,84 | -1,77% | - |
| 06.01.2021 | 15,73 | 16,42 | 15,72 | 16,12 | 5,77% | - |
| 05.01.2021 | 14,91 | 15,51 | 14,89 | 15,24 | 3,29% | - |
| 04.01.2021 | 15,17 | 15,17 | 14,63 | 14,76 | -1,30% | - |
| 31.12.2020 | 14,98 | 15,07 | 14,87 | 14,95 | -0,43% | - |
| 30.12.2020 | 14,98 | 15,10 | 14,61 | 15,02 | 1,32% | - |
| 29.12.2020 | 14,83 | 14,95 | 14,61 | 14,82 | -1,07% | - |
| 28.12.2020 | 15,70 | 15,70 | 14,66 | 14,98 | 0,44% | - |
| 24.12.2020 | 15,06 | 15,35 | 14,85 | 14,92 | -0,83% | - |
| 23.12.2020 | 15,12 | 15,25 | 15,01 | 15,04 | -0,13% | - |
| 22.12.2020 | 15,19 | 15,27 | 15,01 | 15,06 | -0,73% | - |
| 21.12.2020 | 14,81 | 15,21 | 14,74 | 15,17 | -0,62% | - |
| 18.12.2020 | 15,36 | 15,38 | 14,84 | 15,27 | 0,79% | - |
| 17.12.2020 | 15,15 | 15,15 | 15,15 | 15,15 | 3,70% | - |
| 16.12.2020 | 14,60 | 14,64 | 14,23 | 14,61 | 0,55% | - |
| 15.12.2020 | 14,24 | 14,59 | 14,21 | 14,53 | 1,36% | - |
| 14.12.2020 | 14,44 | 14,87 | 14,29 | 14,33 | -0,03% | - |
| 11.12.2020 | 14,64 | 14,64 | 14,28 | 14,34 | -2,18% | - |
| 10.12.2020 | 14,77 | 14,79 | 14,50 | 14,66 | -0,85% | - |
| 09.12.2020 | 14,94 | 14,98 | 14,61 | 14,78 | -1,60% | - |
| 08.12.2020 | 15,00 | 15,94 | 14,87 | 15,02 | 0,10% | - |
| 07.12.2020 | 14,92 | 15,03 | 14,84 | 15,01 | -0,03% | - |
| 04.12.2020 | 14,85 | 15,28 | 14,76 | 15,01 | 4,13% | - |
| 03.12.2020 | 14,08 | 14,44 | 14,01 | 14,42 | 1,94% | - |
| 02.12.2020 | 14,01 | 14,27 | 13,84 | 14,14 | 1,29% | - |
| 01.12.2020 | 13,99 | 14,01 | 13,78 | 13,96 | 7,18% | - |
| 30.11.2020 | 13,76 | 13,77 | 11,35 | 13,03 | -7,92% | - |
| 27.11.2020 | 14,03 | 14,32 | 13,94 | 14,15 | -0,60% | - |
| 25.11.2020 | 14,01 | 14,45 | 14,01 | 14,23 | -1,59% | - |
| 24.11.2020 | 14,37 | 14,53 | 14,29 | 14,46 | 2,99% | - |
| 23.11.2020 | 13,83 | 14,19 | 13,75 | 14,04 | 2,74% | - |
| 20.11.2020 | 13,89 | 13,89 | 13,62 | 13,67 | -0,07% | - |
| 19.11.2020 | 13,76 | 14,23 | 13,54 | 13,68 | -1,37% | - |
| 18.11.2020 | 14,09 | 14,29 | 13,85 | 13,87 | 1,99% | - |
| 17.11.2020 | 13,94 | 14,17 | 13,60 | 13,60 | -3,85% | - |
| 16.11.2020 | 14,08 | 14,27 | 14,06 | 14,14 | 2,20% | - |
| 13.11.2020 | 13,87 | 13,91 | 13,73 | 13,84 | 1,92% | - |
| 12.11.2020 | 13,69 | 13,81 | 13,42 | 13,58 | -1,49% | - |
| 11.11.2020 | 14,39 | 14,39 | 13,53 | 13,78 | -5,00% | - |
| 10.11.2020 | 0,00 | 14,74 | 0,00 | 14,51 | 2,80% | - |
| 09.11.2020 | 0,00 | 14,68 | 0,00 | 14,11 | 1,22% | - |
| 06.11.2020 | 13,75 | 14,10 | 13,75 | 13,94 | 0,65% | - |
| 05.11.2020 | 13,71 | 14,07 | 13,50 | 13,85 | 2,59% | - |
| 04.11.2020 | 13,54 | 13,79 | 13,35 | 13,50 | -3,26% | - |
| 03.11.2020 | 13,90 | 14,02 | 13,74 | 13,96 | 3,03% | - |
| 02.11.2020 | 13,86 | 14,11 | 13,37 | 13,55 | 2,19% | - |
| 30.10.2020 | 13,47 | 13,51 | 13,14 | 13,26 | -1,19% | - |
| 29.10.2020 | 12,98 | 13,48 | 12,88 | 13,42 | 4,28% | - |
| 28.10.2020 | 12,91 | 13,20 | 12,69 | 12,87 | -3,20% | - |
| 27.10.2020 | 13,48 | 13,54 | 13,11 | 13,29 | -1,66% | - |
| 26.10.2020 | 13,69 | 13,77 | 13,35 | 13,52 | -5,09% | - |
| 23.10.2020 | 13,99 | 14,24 | 13,76 | 14,24 | 0,74% | - |
| 22.10.2020 | 13,81 | 14,14 | 13,55 | 14,14 | 0,39% | - |
| 21.10.2020 | 14,04 | 14,08 | 13,70 | 14,08 | 1,51% | - |
| 20.10.2020 | 14,42 | 14,47 | 13,87 | 13,87 | -2,77% | - |
| 19.10.2020 | 14,37 | 14,62 | 14,23 | 14,27 | -1,11% | - |
| 16.10.2020 | 14,06 | 14,43 | 13,97 | 14,43 | 6,11% | - |
| 15.10.2020 | 13,85 | 13,98 | 13,60 | 13,60 | -2,68% | - |
| 14.10.2020 | 13,97 | 14,08 | 13,75 | 13,97 | 1,90% | - |
| 13.10.2020 | 13,93 | 13,98 | 13,65 | 13,71 | -2,07% | - |
| 12.10.2020 | 13,95 | 14,10 | 13,88 | 14,00 | 1,93% | - |
| 09.10.2020 | 13,92 | 14,00 | 13,70 | 13,74 | -0,18% | - |
| 08.10.2020 | 13,70 | 13,95 | 13,69 | 13,76 | 0,95% | - |
| 07.10.2020 | 13,59 | 13,85 | 13,47 | 13,63 | 2,83% | - |
| 06.10.2020 | 13,25 | 13,26 | 13,24 | 13,26 | 0,23% | - |
| 05.10.2020 | 13,49 | 13,53 | 13,11 | 13,23 | 1,50% | - |