Krones AG KRN
XETR · Deutschland · Produzierendes Gewerbe
€105,20-1,40 (-1,31 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €105,20 | -1,31 % | €105,80 | €105,80 | €103,80 | 14,41K |
| 2026-09-30 | €106,60 | -1,11 % | €107,60 | €108,40 | €106,00 | 42,84K |
| 2026-09-29 | €107,80 | -0,37 % | €108,20 | €108,60 | €107,20 | 43,85K |
| 2026-09-28 | €108,20 | +2,08 % | €108,20 | €109,20 | €107,60 |
| 41,67K |
| 2026-09-25 | €106,00 | 0,00 % | €107,00 | €107,20 | €106,00 | 39,58K |
| 2026-09-24 | €106,00 | -1,30 % | €107,40 | €107,80 | €105,60 | 31,38K |
| 2026-09-23 | €107,40 | -3,94 % | €111,20 | €111,40 | €107,40 | 65,27K |
| 2026-09-22 | €111,80 | +1,27 % | €110,40 | €112,40 | €110,40 | 23,44K |
| 2026-09-21 | €110,40 | +0,18 % | €110,80 | €111,80 | €110,20 | 22,11K |
| 2026-09-18 | €110,20 | -1,96 % | €112,40 | €112,60 | €109,80 | 61,87K |
| 2026-09-17 | €112,40 | -0,18 % | €113,20 | €114,00 | €112,20 | 29,73K |
| 2026-09-16 | €112,60 | 0,00 % | €113,20 | €113,20 | €111,20 | 18,38K |
| 2026-09-15 | €112,60 | +1,81 % | €110,80 | €112,60 | €109,80 | 35,37K |
| 2026-09-14 | €110,60 | -1,95 % | €112,80 | €112,80 | €110,60 | 24,46K |
| 2026-09-11 | €112,80 | +0,18 % | €112,60 | €113,40 | €112,40 | 23,30K |
| 2026-09-10 | €112,60 | -1,05 % | €113,80 | €113,80 | €112,20 | 54,37K |
| 2026-09-09 | €113,80 | -1,73 % | €114,80 | €115,20 | €113,00 | 45,41K |
| 2026-09-08 | €115,80 | -0,86 % | €116,20 | €116,20 | €114,80 | 14,58K |
| 2026-09-07 | €116,80 | -0,17 % | €116,80 | €117,20 | €116,40 | 14,55K |
| 2026-09-04 | €117,00 | +0,86 % | €117,00 | €118,00 | €116,40 | 22,89K |
| 2026-09-03 | €116,00 | -1,02 % | €117,40 | €118,00 | €116,00 | 20,93K |
| 2026-09-02 | €117,20 | -1,51 % | €118,20 | €118,60 | €117,20 | 15,61K |
| 2026-09-01 | €119,00 | -1,65 % | €121,00 | €121,00 | €118,60 | 38,01K |
| 2026-08-31 | €121,00 | +0,17 % | €120,60 | €122,60 | €120,60 | 40,33K |
| 2026-08-28 | €120,80 | +1,34 % | €119,80 | €122,00 | €119,80 | 33,05K |
| 2026-08-27 | €119,20 | +0,51 % | €119,20 | €120,00 | €118,60 | 20,41K |
| 2026-08-26 | €118,60 | +1,19 % | €117,20 | €120,00 | €117,20 | 19,02K |
| 2026-08-25 | €117,20 | +0,51 % | €117,40 | €119,80 | €117,00 | 20,21K |
| 2026-08-24 | €116,60 | +0,87 % | €115,60 | €117,00 | €115,40 | 20,98K |
| 2026-08-21 | €115,60 | +1,23 % | €114,60 | €116,00 | €114,00 | 18,53K |
| 2026-08-20 | €114,20 | +0,35 % | €113,40 | €114,60 | €112,80 | 25,50K |
| 2026-08-19 | €113,80 | +1,07 % | €112,80 | €113,80 | €112,20 | 41,70K |
| 2026-08-18 | €112,60 | -0,71 % | €113,40 | €113,80 | €112,60 | 18,29K |
| 2026-08-17 | €113,40 | -1,22 % | €116,20 | €116,40 | €113,40 | 16,77K |
| 2026-08-14 | €114,80 | 0,00 % | €115,80 | €115,80 | €114,60 | 18,61K |
| 2026-08-13 | €114,80 | -0,17 % | €115,00 | €116,20 | €114,60 | 15,12K |
| 2026-08-12 | €115,00 | -0,69 % | €116,00 | €116,80 | €114,80 | 21,19K |
| 2026-08-11 | €115,80 | 0,00 % | €115,00 | €117,00 | €115,00 | 33,88K |
| 2026-08-10 | €115,80 | -0,52 % | €116,00 | €116,80 | €115,20 | 28,23K |
| 2026-08-07 | €116,40 | 0,00 % | €117,20 | €117,20 | €115,60 | 35,81K |
| 2026-08-06 | €116,40 | +0,17 % | €116,60 | €117,80 | €116,20 | 32,69K |
| 2026-08-05 | €116,20 | +0,87 % | €116,00 | €117,40 | €115,60 | 35,00K |
| 2026-08-04 | €115,20 | +1,05 % | €114,60 | €115,80 | €114,20 | 21,08K |
| 2026-08-03 | €114,00 | +2,33 % | €113,00 | €115,20 | €112,20 | 38,28K |
| 2026-07-31 | €111,40 | -3,30 % | €116,40 | €116,60 | €111,40 | 44,20K |
| 2026-07-30 | €115,20 | -2,04 % | €118,00 | €118,60 | €114,40 | 49,79K |
| 2026-07-29 | €117,60 | +3,34 % | €116,40 | €121,20 | €115,80 | 85,39K |
| 2026-07-28 | €113,80 | +0,53 % | €113,60 | €114,40 | €112,80 | 56,70K |
| 2026-07-27 | €113,20 | +0,18 % | €115,00 | €115,20 | €113,20 | 32,13K |
| 2026-07-24 | €113,00 | +2,17 % | €110,80 | €113,00 | €110,60 | 28,75K |
| 2026-07-23 | €110,60 | -1,25 % | €111,20 | €112,20 | €110,60 | 22,45K |
| 2026-07-22 | €112,00 | +1,45 % | €110,40 | €112,00 | €110,20 | 18,20K |
| 2026-07-21 | €110,40 | +0,55 % | €110,00 | €110,40 | €108,20 | 31,68K |
| 2026-07-20 | €109,80 | -0,54 % | €110,20 | €111,20 | €109,20 | 20,70K |
| 2026-07-17 | €110,40 | -1,08 % | €110,80 | €111,00 | €109,40 | 23,93K |
| 2026-07-16 | €111,60 | +2,95 % | €108,60 | €111,60 | €108,40 | 45,64K |
| 2026-07-15 | €108,40 | +0,74 % | €107,40 | €109,40 | €106,60 | 46,66K |
| 2026-07-14 | €107,60 | -0,19 % | €106,60 | €108,00 | €106,40 | 31,62K |
| 2026-07-13 | €107,80 | +0,37 % | €106,60 | €108,00 | €105,80 | 67,89K |
| 2026-07-10 | €107,40 | -0,19 % | €108,20 | €108,20 | €107,00 | 19,59K |
| 2026-07-09 | €107,60 | +0,94 % | €109,60 | €109,80 | €106,60 | 38,31K |
| 2026-07-08 | €106,60 | -4,14 % | €110,00 | €110,20 | €106,60 | 46,00K |
| 2026-07-07 | €111,20 | -2,28 % | €114,00 | €114,00 | €111,20 | 47,50K |
| 2026-07-06 | €113,80 | +0,53 % | €113,80 | €115,20 | €113,00 | 33,33K |
| 2026-07-03 | €113,20 | -0,70 % | €114,40 | €115,00 | €112,40 | 36,36K |
| 2026-07-02 | €114,00 | +0,71 % | €112,80 | €114,80 | €112,60 | 28,12K |
| 2026-07-01 | €113,20 | +0,89 % | €112,60 | €113,40 | €112,00 | 24,35K |
| 2026-06-30 | €112,20 | +1,45 % | €111,00 | €113,00 | €110,80 | 34,63K |
| 2026-06-29 | €110,60 | -1,43 % | €112,60 | €112,60 | €110,60 | 19,56K |
| 2026-06-26 | €112,20 | -1,23 % | €113,60 | €114,40 | €111,20 | 25,22K |
| 2026-06-25 | €113,60 | 0,00 % | €113,60 | €113,60 | €113,60 | 0 |
| 2026-06-24 | €113,60 | -0,53 % | €114,00 | €114,20 | €112,40 | 44,39K |
| 2026-06-23 | €114,20 | +0,53 % | €112,60 | €114,60 | €111,60 | 38,13K |
| 2026-06-22 | €113,60 | -1,22 % | €115,40 | €115,40 | €113,40 | 19,37K |
| 2026-06-19 | €115,00 | -2,38 % | €117,00 | €117,60 | €115,00 | 47,75K |
| 2026-06-18 | €117,80 | +2,61 % | €114,40 | €117,80 | €113,20 | 105,08K |
| 2026-06-17 | €114,80 | +0,70 % | €114,20 | €115,60 | €113,80 | 24,02K |
| 2026-06-16 | €114,00 | +0,88 % | €113,00 | €114,60 | €113,00 | 30,78K |
| 2026-06-15 | €113,00 | +1,62 % | €115,40 | €116,40 | €112,80 | 33,29K |
| 2026-06-12 | €111,20 | +2,21 % | €111,20 | €112,40 | €110,40 | 42,72K |
| 2026-06-11 | €108,80 | -1,27 % | €110,20 | €110,20 | €108,20 | 28,42K |
| 2026-06-10 | €110,20 | -2,65 % | €111,40 | €111,80 | €109,20 | 49,82K |
| 2026-06-09 | €113,20 | +0,53 % | €112,40 | €114,40 | €111,80 | 34,79K |
| 2026-06-08 | €112,60 | -1,23 % | €113,00 | €113,40 | €112,00 | 30,29K |
| 2026-06-05 | €114,00 | -0,35 % | €114,80 | €116,00 | €114,00 | 22,03K |
| 2026-06-04 | €114,40 | +0,18 % | €113,80 | €116,00 | €113,80 | 35,65K |
| 2026-06-03 | €114,20 | -1,89 % | €115,20 | €115,20 | €113,00 | 49,13K |
| 2026-06-02 | €116,40 | +0,34 % | €117,40 | €117,80 | €115,80 | 24,11K |
| 2026-06-01 | €116,00 | -2,03 % | €117,60 | €118,20 | €115,60 | 34,23K |
| 2026-05-29 | €118,40 | +0,17 % | €119,20 | €119,40 | €118,00 | 59,56K |