Deutsche Märkte schließen in 7 Stunden 45 Minuten

Krones AG (KRN.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
115,10-1,10 (-0,95%)
Ab 09:06AM CET. Markt geöffnet.
Zeitraum:
05. März 2023 - 05. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
05. März 2024115,10115,10115,10115,10115,1045
04. März 2024115,10116,20115,10116,20116,2045
01. März 2024114,70114,70114,70114,70114,70-
29. Feb. 2024110,60112,40110,60112,40112,4019
28. Feb. 2024112,00112,00110,30110,30110,3015
27. Feb. 2024111,40112,70111,40112,70112,7082
26. Feb. 2024112,50113,80112,50113,80113,8023
23. Feb. 2024118,50118,60114,30114,30114,30126
22. Feb. 2024118,10119,40118,10119,40119,4010
21. Feb. 2024115,40115,40115,40115,40115,40-
20. Feb. 2024116,20116,20116,20116,20116,2040
19. Feb. 2024115,50115,50115,20115,20115,20200
16. Feb. 2024115,80116,10115,80116,10116,1020
15. Feb. 2024116,80116,80115,30115,30115,3098
14. Feb. 2024114,30114,30114,30114,30114,30-
13. Feb. 2024112,50113,80112,50113,80113,80100
12. Feb. 2024116,50116,50116,50116,50116,50-
09. Feb. 2024115,20115,20115,20115,20115,20150
08. Feb. 2024114,60114,60114,60114,60114,60-
07. Feb. 2024114,50114,50114,50114,50114,50-
06. Feb. 2024114,30114,30114,30114,30114,3018
05. Feb. 2024114,90114,90114,90114,90114,9065
02. Feb. 2024116,50116,60116,50116,60116,605
01. Feb. 2024115,50115,50115,50115,50115,50-
31. Jan. 2024115,00115,00115,00115,00115,00-
30. Jan. 2024116,20116,20116,00116,00116,00130
29. Jan. 2024116,40116,40116,40116,40116,40-
26. Jan. 2024116,40116,80116,40116,80116,8050
25. Jan. 2024116,10116,70116,10116,70116,70200
24. Jan. 2024115,30116,70115,30116,70116,70240
23. Jan. 2024117,10117,20117,10117,20117,20140
22. Jan. 2024115,90117,10115,90117,10117,1065
19. Jan. 2024114,30115,90114,30115,30115,308
18. Jan. 2024111,90111,90111,90111,90111,90-
17. Jan. 2024110,50110,80110,50110,80110,8015
16. Jan. 2024110,70112,80110,70112,80112,8025
15. Jan. 2024110,70110,70110,70110,70110,70-
12. Jan. 2024110,70110,70110,70110,70110,70-
11. Jan. 2024111,60111,60111,60111,60111,60-
10. Jan. 2024110,40110,40110,40110,40110,40-
09. Jan. 2024110,90111,70110,50111,70111,70225
08. Jan. 2024108,50108,50108,50108,50108,5010
05. Jan. 2024107,60107,60107,60107,60107,60-
04. Jan. 2024108,40108,70108,40108,70108,70150
03. Jan. 2024111,00111,00108,80108,80108,80110
02. Jan. 2024111,60111,60111,60111,60111,6075
29. Dez. 2023112,50112,80112,50112,80112,8040
28. Dez. 2023112,90112,90112,10112,10112,10172
27. Dez. 2023111,00113,50111,00113,50113,50276
22. Dez. 2023110,10111,60110,10111,60111,60140
21. Dez. 2023108,00110,90108,00110,90110,90125
20. Dez. 2023108,00108,60108,00108,60108,6010
19. Dez. 2023108,30108,30108,30108,30108,30-
18. Dez. 2023107,00107,00107,00107,00107,00-
15. Dez. 2023107,00107,70107,00107,70107,7030
14. Dez. 2023105,70106,60105,70106,50106,50330
13. Dez. 2023104,10104,10104,10104,10104,1050
12. Dez. 2023105,00105,00104,00104,00104,00150
11. Dez. 2023105,40105,40104,90104,90104,90453
08. Dez. 2023104,70104,70104,70104,70104,70-
07. Dez. 2023104,70104,70104,70104,70104,70-
06. Dez. 2023103,90103,90103,90103,90103,9020
05. Dez. 2023102,70102,70102,70102,70102,7028
04. Dez. 2023104,80104,80104,80104,80104,80-
01. Dez. 2023104,20105,00104,20105,00105,0095
30. Nov. 2023103,20103,20103,20103,20103,20-
29. Nov. 2023102,80102,80102,80102,80102,80-
28. Nov. 2023102,40102,40102,40102,40102,40-
27. Nov. 2023103,30103,30102,80102,80102,80140
24. Nov. 2023103,50103,90103,50103,90103,9050
23. Nov. 2023102,10103,40102,10103,40103,4040
22. Nov. 2023102,70102,70102,70102,70102,70-
21. Nov. 2023102,20102,30102,20102,30102,304
20. Nov. 2023102,10102,10102,10102,10102,1020
17. Nov. 2023101,40101,40101,40101,40101,40-
16. Nov. 2023102,00102,00101,40101,40101,406
15. Nov. 2023101,90102,20101,90102,20102,2025
14. Nov. 202397,90100,4097,90100,40100,40200
13. Nov. 202398,7099,1098,1599,1099,10349
10. Nov. 202399,6599,6599,0599,0599,05139
09. Nov. 202399,9099,9099,9099,9099,9051
08. Nov. 202397,7597,7597,7597,7597,75-
07. Nov. 202398,0098,0098,0098,0098,00-
06. Nov. 202399,5599,9099,5599,9099,9056
03. Nov. 202395,5095,5095,5095,5095,5050
02. Nov. 202391,6092,6091,6092,6092,60461
01. Nov. 202390,7090,7090,7090,7090,70-
31. Okt. 202391,1591,1591,1591,1591,15-
30. Okt. 202391,6591,6591,6591,6591,65-
27. Okt. 202391,3591,3591,3591,3591,35-
26. Okt. 202390,0090,6590,0090,6590,6550
25. Okt. 202391,3091,3589,9589,9589,9597
24. Okt. 202391,1591,1591,1591,1591,15-
23. Okt. 202391,5591,5591,0091,0091,0090
20. Okt. 202391,5092,3591,5092,3592,35200
19. Okt. 202393,0593,0592,9093,0093,0023
18. Okt. 202392,8593,5092,8593,5093,506
17. Okt. 202393,0593,9093,0593,9093,9010
16. Okt. 202391,7092,3591,7092,3592,35140
13. Okt. 202396,1596,1593,2593,2593,25-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...