Börse:
15,355$
1,42%
Echtzeit-Aktienkurs Kronos Worldwide
Bid:
15,159$
Ask:
15,550$
Aktienkurse zur Kronos Worldwide Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2021 | 15,00 | 15,40 | 14,88 | 15,37 | 1,52% | 100.660,00 |
| 21.01.2021 | 15,46 | 15,48 | 15,11 | 15,14 | -1,43% | 92.633,00 |
| 20.01.2021 | 15,40 | 15,65 | 15,28 | 15,36 | 0,66% | 95.657,00 |
| 19.01.2021 | 15,25 | 15,34 | 15,03 | 15,26 | 1,60% | 115.863,00 |
| 15.01.2021 | 15,02 | 15,25 | 14,80 | 15,02 | -1,38% | 137.750,00 |
| 14.01.2021 | 15,53 | 15,66 | 15,19 | 15,23 | -1,04% | 93.378,00 |
| 13.01.2021 | 15,98 | 16,01 | 15,31 | 15,39 | -3,51% | 128.008,00 |
| 12.01.2021 | 15,71 | 16,08 | 15,66 | 15,95 | 2,25% | 118.316,00 |
| 11.01.2021 | 15,31 | 15,85 | 15,17 | 15,60 | 1,22% | - |
| 08.01.2021 | 15,84 | 15,88 | 15,10 | 15,41 | -2,59% | 182.984,00 |
| 07.01.2021 | 16,22 | 16,34 | 15,73 | 15,82 | -1,62% | 163.414,00 |
| 06.01.2021 | 15,45 | 16,26 | 15,36 | 16,08 | 5,58% | 193.703,00 |
| 05.01.2021 | 14,77 | 15,40 | 14,77 | 15,23 | 3,53% | 143.499,00 |
| 04.01.2021 | 14,97 | 15,40 | 14,62 | 14,71 | -1,33% | - |
| 31.12.2020 | 14,97 | 15,05 | 14,86 | 14,91 | -0,86% | 137.957,00 |
| 30.12.2020 | 14,85 | 15,15 | 14,79 | 15,04 | 1,69% | 90.838,00 |
| 29.12.2020 | 15,07 | 15,24 | 14,60 | 14,79 | -1,79% | 210.215,00 |
| 28.12.2020 | 15,24 | 15,38 | 14,93 | 15,06 | 0,13% | 395.166,00 |
| 24.12.2020 | 15,02 | 15,16 | 14,91 | 15,04 | -0,07% | 81.416,00 |
| 23.12.2020 | 15,21 | 15,23 | 15,02 | 15,05 | 0,07% | 107.564,00 |
| 22.12.2020 | 15,19 | 15,25 | 15,02 | 15,04 | -0,71% | 147.960,00 |
| 21.12.2020 | 14,98 | 15,25 | 14,78 | 15,15 | -0,74% | - |
| 18.12.2020 | 15,24 | 15,39 | 15,04 | 15,26 | 0,46% | 552.138,00 |
| 17.12.2020 | 14,62 | 15,20 | 14,58 | 15,19 | 4,04% | 336.264,00 |
| 16.12.2020 | 14,57 | 14,72 | 14,47 | 14,60 | 0,55% | 97.136,00 |
| 15.12.2020 | 14,29 | 14,58 | 14,11 | 14,52 | 1,54% | 160.898,00 |
| 14.12.2020 | 14,52 | 14,91 | 14,28 | 14,30 | -0,21% | 321.921,00 |
| 11.12.2020 | 14,51 | 14,65 | 14,30 | 14,33 | -2,38% | 201.867,00 |
| 10.12.2020 | 14,78 | 14,78 | 14,50 | 14,68 | -0,68% | 162.698,00 |
| 09.12.2020 | 15,14 | 15,14 | 14,61 | 14,78 | -1,79% | 300.132,00 |
| 08.12.2020 | 14,93 | 15,15 | 14,85 | 15,05 | 0,80% | 212.924,00 |
| 07.12.2020 | 15,03 | 15,06 | 14,74 | 14,93 | -0,67% | 434.816,00 |
| 04.12.2020 | 14,54 | 15,26 | 14,54 | 15,03 | 3,94% | 413.422,00 |
| 03.12.2020 | 14,23 | 14,47 | 14,02 | 14,46 | 1,69% | 615.476,00 |
| 02.12.2020 | 13,83 | 14,29 | 13,82 | 14,22 | 1,71% | 520.864,00 |
| 01.12.2020 | 13,93 | 14,13 | 13,80 | 13,98 | 1,68% | - |
| 30.11.2020 | 13,85 | 13,90 | 13,47 | 13,75 | -2,96% | 206.024,00 |
| 27.11.2020 | 14,17 | 14,31 | 13,96 | 14,17 | 0,50% | 112.027,00 |
| 25.11.2020 | 14,47 | 14,47 | 14,05 | 14,10 | -2,42% | 106.348,00 |
| 24.11.2020 | 14,21 | 14,52 | 14,10 | 14,45 | 2,92% | 169.048,00 |
| 23.11.2020 | 13,88 | 14,18 | 13,73 | 14,04 | 2,56% | 122.841,00 |
| 20.11.2020 | 13,84 | 13,90 | 13,63 | 13,69 | -1,65% | 132.527,00 |
| 19.11.2020 | 13,74 | 13,93 | 13,57 | 13,92 | 0,22% | 213.157,00 |
| 18.11.2020 | 14,02 | 14,28 | 13,84 | 13,89 | -0,36% | 162.040,00 |
| 17.11.2020 | 13,98 | 14,04 | 13,61 | 13,94 | -1,62% | 165.073,00 |
| 16.11.2020 | 14,13 | 14,36 | 13,93 | 14,17 | 2,53% | 147.554,00 |
| 13.11.2020 | 13,69 | 14,01 | 13,67 | 13,82 | 1,62% | 100.274,00 |
| 12.11.2020 | 13,80 | 13,90 | 13,45 | 13,60 | -2,09% | 230.855,00 |
| 11.11.2020 | 14,49 | 14,52 | 13,73 | 13,89 | -4,34% | 162.961,00 |
| 10.11.2020 | 14,26 | 14,67 | 14,09 | 14,52 | 3,27% | 260.022,00 |
| 09.11.2020 | 14,25 | 14,75 | 14,04 | 14,06 | 0,79% | 277.567,00 |
| 06.11.2020 | 13,91 | 14,08 | 13,69 | 13,95 | 0,72% | 135.929,00 |
| 05.11.2020 | 13,63 | 14,04 | 13,38 | 13,85 | 2,44% | 189.862,00 |
| 04.11.2020 | 13,86 | 13,86 | 13,22 | 13,52 | -2,80% | 139.125,00 |
| 03.11.2020 | 13,87 | 13,98 | 13,71 | 13,91 | 2,13% | 140.575,00 |
| 02.11.2020 | 13,48 | 13,71 | 13,33 | 13,62 | 2,25% | 125.730,00 |
| 30.10.2020 | 13,32 | 13,54 | 13,15 | 13,32 | -0,75% | 119.517,00 |
| 29.10.2020 | 12,82 | 13,46 | 12,61 | 13,42 | 3,95% | 162.253,00 |
| 28.10.2020 | 12,97 | 13,26 | 12,80 | 12,91 | -2,64% | 143.425,00 |
| 27.10.2020 | 13,56 | 13,57 | 13,20 | 13,26 | -2,36% | 105.338,00 |
| 26.10.2020 | 13,80 | 13,80 | 13,34 | 13,58 | -2,58% | 128.457,00 |
| 23.10.2020 | 13,94 | 14,03 | 13,76 | 13,94 | 0,50% | 106.796,00 |
| 22.10.2020 | 13,76 | 13,92 | 13,56 | 13,87 | 1,24% | 116.517,00 |
| 21.10.2020 | 14,09 | 14,14 | 13,69 | 13,70 | -2,97% | 123.177,00 |
| 20.10.2020 | 14,35 | 14,53 | 14,05 | 14,12 | -0,91% | 110.459,00 |
| 19.10.2020 | 14,19 | 14,62 | 14,12 | 14,25 | 0,64% | 180.212,00 |
| 16.10.2020 | 13,88 | 14,28 | 13,88 | 14,16 | 1,65% | 160.432,00 |
| 15.10.2020 | 13,77 | 13,97 | 13,73 | 13,93 | -0,43% | 76.380,00 |
| 14.10.2020 | 13,70 | 14,07 | 13,62 | 13,99 | 2,04% | 88.450,00 |
| 13.10.2020 | 14,00 | 14,00 | 13,66 | 13,71 | -2,28% | 95.656,00 |
| 12.10.2020 | 13,70 | 14,09 | 13,70 | 14,03 | 2,33% | 104.297,00 |
| 09.10.2020 | 13,96 | 13,99 | 13,70 | 13,71 | -0,58% | 174.276,00 |
| 08.10.2020 | 13,82 | 13,95 | 13,68 | 13,79 | 1,32% | 140.856,00 |
| 07.10.2020 | 13,48 | 13,86 | 13,43 | 13,61 | 2,79% | 156.672,00 |
| 06.10.2020 | 13,42 | 13,60 | 13,22 | 13,24 | 0,15% | 139.265,00 |
| 05.10.2020 | 13,22 | 13,54 | 13,10 | 13,22 | 1,23% | 144.133,00 |
| 02.10.2020 | 12,59 | 13,09 | 12,43 | 13,06 | 2,35% | 102.240,00 |
| 01.10.2020 | 12,92 | 13,04 | 12,61 | 12,76 | -0,78% | 132.172,00 |
| 30.09.2020 | 12,76 | 13,09 | 12,69 | 12,86 | 0,31% | 458.324,00 |
| 29.09.2020 | 12,66 | 12,88 | 12,52 | 12,82 | 0,94% | 326.953,00 |
| 28.09.2020 | 12,54 | 12,85 | 12,54 | 12,70 | 2,58% | 166.842,00 |
| 25.09.2020 | 12,32 | 12,60 | 12,30 | 12,38 | -0,88% | 183.948,00 |
| 24.09.2020 | 12,25 | 12,63 | 12,20 | 12,49 | 1,79% | 206.921,00 |
| 23.09.2020 | 12,56 | 12,71 | 12,26 | 12,27 | -2,70% | 236.054,00 |
| 22.09.2020 | 12,72 | 12,84 | 12,57 | 12,61 | -0,86% | 164.366,00 |
| 21.09.2020 | 12,83 | 12,95 | 12,50 | 12,72 | -3,34% | 320.587,00 |
| 18.09.2020 | 13,49 | 13,83 | 13,03 | 13,16 | -1,94% | 385.406,00 |
| 17.09.2020 | 13,12 | 13,47 | 12,88 | 13,42 | 2,44% | 147.340,00 |
| 16.09.2020 | 13,22 | 13,47 | 13,06 | 13,10 | -0,15% | 133.072,00 |
| 15.09.2020 | 13,28 | 13,34 | 13,09 | 13,12 | -0,91% | 145.044,00 |
| 14.09.2020 | 12,89 | 13,28 | 12,87 | 13,24 | 3,52% | 265.610,00 |
| 11.09.2020 | 12,68 | 12,88 | 12,62 | 12,79 | 1,43% | 137.769,00 |
| 10.09.2020 | 12,77 | 12,88 | 12,57 | 12,61 | -1,33% | 189.759,00 |
| 09.09.2020 | 12,59 | 12,80 | 12,46 | 12,78 | 2,57% | 217.719,00 |
| 08.09.2020 | 12,51 | 12,58 | 12,43 | 12,46 | -1,74% | 241.316,00 |
| 04.09.2020 | 12,56 | 12,92 | 12,51 | 12,68 | 3,17% | 342.422,00 |
| 03.09.2020 | 12,73 | 12,74 | 12,06 | 12,29 | -3,68% | 227.464,00 |
| 02.09.2020 | 12,91 | 12,96 | 12,48 | 12,76 | -1,54% | 205.260,00 |
| 01.09.2020 | 12,46 | 12,99 | 12,34 | 12,96 | 3,76% | 586.874,00 |
| 31.08.2020 | 13,04 | 13,04 | 12,48 | 12,49 | -5,09% | 178.216,00 |