Deutsche Märkte schließen in 2 Stunden 48 Minuten

Krones AG (KRN.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
86,75-0,65 (-0,74%)
Ab 2:25PM MESZ. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Sept. 202188,0588,5586,7586,7586,7521.625
24. Sept. 202187,9087,9086,5587,4087,4029.991
23. Sept. 202187,9088,1086,4087,4587,4517.087
22. Sept. 202186,7587,0585,7586,7086,7032.947
21. Sept. 202186,1587,1585,3085,5085,5033.312
20. Sept. 202187,5087,5085,3085,3085,3028.282
17. Sept. 202190,0090,8087,7588,0588,0568.165
16. Sept. 202187,9589,6087,9589,4589,4531.388
15. Sept. 202188,1088,8087,5087,9087,9019.956
14. Sept. 202190,0090,0088,2088,5088,5023.591
13. Sept. 202189,4089,6588,8588,9588,9512.406
10. Sept. 202189,2589,6088,7589,0589,0526.295
09. Sept. 202188,8089,8087,1089,3589,3519.352
08. Sept. 202188,7589,0087,6588,2088,2029.092
07. Sept. 202188,6090,4588,5089,6589,6529.620
06. Sept. 202188,5089,1588,4588,6588,6514.384
03. Sept. 202188,3089,0087,7088,4588,4517.423
02. Sept. 202186,9088,3586,7588,2588,2526.227
01. Sept. 202186,8087,3086,3086,9586,9525.920
31. Aug. 202187,0087,6585,5085,7585,7526.191
30. Aug. 202185,9087,1585,9086,8586,8515.204
27. Aug. 202186,6587,1085,5087,0087,0025.244
26. Aug. 202184,8586,2084,5585,9085,9019.651
25. Aug. 202184,5586,0584,5085,6585,6511.345
24. Aug. 202186,0086,2584,9585,1585,1513.349
23. Aug. 202185,7085,7083,6585,1585,1533.136
20. Aug. 202184,1584,9083,1584,8584,8519.972
19. Aug. 202185,8585,8584,0584,5084,5021.950
18. Aug. 202186,5087,2086,4086,7586,7513.843
17. Aug. 202187,1587,9586,5586,5586,5512.152
16. Aug. 202186,9587,8086,3587,7087,7036.452
13. Aug. 202186,1587,7086,1587,4587,4527.270
12. Aug. 202186,4586,9586,2586,8086,8012.588
11. Aug. 202186,3086,9585,6086,5086,5020.909
10. Aug. 202185,2587,0085,2086,7586,7513.785
09. Aug. 202186,6586,6585,7586,1586,1516.029
06. Aug. 202190,4590,4586,4586,4586,4531.139
05. Aug. 202186,5590,2086,5589,5589,5544.112
04. Aug. 202186,7587,4585,5087,0087,0033.188
03. Aug. 202185,0086,5583,4086,5086,5082.346
02. Aug. 202183,9084,8083,4084,2084,2034.279
30. Juli 202183,2083,6582,9583,1583,1527.769
29. Juli 202183,1583,7083,0583,5583,5521.534
28. Juli 202182,5582,7081,9582,6082,6033.623
27. Juli 202182,8584,0082,4083,2083,2032.595
26. Juli 202184,2584,8583,0084,7584,7538.708
23. Juli 202183,6086,4082,8085,0085,00107.042
22. Juli 202183,9584,3082,4082,8582,8544.269
21. Juli 202181,6084,8581,2083,3083,30113.222
20. Juli 202178,6078,8577,6078,6578,6525.470
19. Juli 202180,3580,5077,4077,9577,9556.886
16. Juli 202181,2582,9080,0580,2580,25115.027
15. Juli 202181,0081,1578,9580,7080,7048.543
14. Juli 202179,2580,5079,0080,3580,3541.725
13. Juli 202180,0580,2079,2079,5079,5016.167
12. Juli 202180,5580,9579,4080,0580,0523.385
09. Juli 202178,5580,2578,0079,9579,9543.514
08. Juli 202178,4579,5077,6578,6078,6028.462
07. Juli 202179,5079,5078,0079,3079,3017.966
06. Juli 202178,5079,4578,0578,5078,5025.392
05. Juli 202178,5078,8077,6578,7078,7017.349
02. Juli 202178,3078,7077,6077,8577,8520.331
01. Juli 202176,1577,6575,8577,4577,4544.593
30. Juni 202177,5077,5075,1575,3575,3552.656
29. Juni 202177,9078,0577,0077,2577,2520.201
28. Juni 202178,3078,7577,5077,5077,5017.472
25. Juni 202177,0078,2576,9578,2078,2015.749
24. Juni 202178,0578,0577,0077,2577,2513.377
23. Juni 202177,4077,6076,6576,8576,8523.997
22. Juni 202177,6077,7076,7077,0577,0512.897
21. Juni 202174,2077,7573,4577,7577,7548.520
18. Juni 202178,0578,0574,2074,6574,6599.339
17. Juni 202177,9578,0076,5576,7076,7035.284
16. Juni 202178,8579,0077,8578,4578,4516.701
15. Juni 202178,3578,8077,5578,6078,6023.948
14. Juni 202177,8578,4577,1578,2078,2025.736
11. Juni 202176,6578,1576,0077,7577,7529.515
10. Juni 202176,5576,5575,7576,1076,1025.317
09. Juni 202177,0577,1576,0576,4576,4519.801
08. Juni 202177,9078,1075,8576,5076,5027.603
07. Juni 202177,6078,0077,2077,2077,2018.748
04. Juni 202177,0578,2076,8077,8077,8036.082
03. Juni 202179,0579,0577,1577,3077,3029.064
02. Juni 202179,8079,9578,5578,7578,7550.386
01. Juni 202178,4579,2578,3579,1579,1525.855
31. Mai 202178,2078,7077,5077,7077,7017.986
28. Mai 202178,0079,5077,3077,8577,8550.475
27. Mai 202176,4577,8076,1077,5077,5060.775
26. Mai 202175,5576,2574,9576,2576,2533.366
25. Mai 202177,0077,1575,3575,3575,3530.332
21. Mai 202175,4576,5073,1076,3576,3575.433
20. Mai 202172,9072,9070,7072,6572,6548.009
19. Mai 202175,5575,8071,6572,2072,2047.005
18. Mai 202175,2576,1575,2575,5575,5528.101
18. Mai 20210.06 Dividende
17. Mai 202174,6575,7574,4575,5075,4435.060
14. Mai 202174,1074,7073,1574,7074,6424.335
13. Mai 202173,0073,9072,0073,1073,0427.984
12. Mai 202175,5076,0573,0573,5073,4435.096
11. Mai 202177,2077,4574,7075,6075,5464.988
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...