Deutsche Märkte geschlossen

Krones AG (KRN.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
108,50+1,50 (+1,40%)
Börsenschluss: 04:15PM CET
Zeitraum:
05. Feb. 2022 - 05. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Feb. 2023107,50108,50107,50108,50108,50100
02. Feb. 2023107,30107,30107,00107,00107,00155
01. Feb. 2023107,90107,90107,90107,90107,90-
31. Jan. 2023106,00107,00105,90107,00107,00182
30. Jan. 2023105,40105,40105,40105,40105,40-
27. Jan. 2023104,50104,50104,50104,50104,50-
26. Jan. 2023104,30104,30104,30104,30104,30-
25. Jan. 2023104,50104,50104,50104,50104,50-
24. Jan. 2023106,10106,10106,10106,10106,10-
23. Jan. 2023107,00107,00105,50105,50105,5071
20. Jan. 2023107,00107,00106,40106,40106,4040
19. Jan. 2023106,90106,90106,90106,90106,90-
18. Jan. 2023106,20106,20106,20106,20106,20-
17. Jan. 2023105,40105,40105,40105,40105,40-
16. Jan. 2023105,30105,30105,30105,30105,30-
13. Jan. 2023105,10105,10105,10105,10105,10262
12. Jan. 2023104,00105,00103,40105,00105,00375
11. Jan. 2023106,40106,40106,40106,40106,40-
10. Jan. 2023108,00108,00106,00106,10106,10290
09. Jan. 2023106,70108,80106,70108,80108,8042
06. Jan. 2023106,30106,30106,30106,30106,30-
05. Jan. 2023105,80105,80105,80105,80105,8040
04. Jan. 2023106,50106,50106,30106,30106,3050
03. Jan. 2023104,70106,00104,70106,00106,0025
02. Jan. 2023104,70104,70104,70104,70104,70-
30. Dez. 2022105,10105,10105,10105,10105,1035
29. Dez. 2022104,00104,00104,00104,00104,00-
28. Dez. 2022104,40104,40104,40104,40104,40-
27. Dez. 2022105,20105,20105,20105,20105,20-
23. Dez. 2022104,10105,00104,10105,00105,0030
22. Dez. 2022105,50105,50105,50105,50105,50-
21. Dez. 2022104,10104,10104,10104,10104,10-
20. Dez. 2022104,20104,20104,20104,20104,20-
19. Dez. 2022104,80105,20104,80105,20105,20220
16. Dez. 2022104,70104,70104,70104,70104,70-
15. Dez. 2022106,40106,40106,40106,40106,40-
14. Dez. 2022109,10109,10105,10106,50106,5060
13. Dez. 2022109,40110,00109,40110,00110,0073
12. Dez. 2022108,90108,90108,90108,90108,9036
09. Dez. 2022107,10107,10107,10107,10107,10-
08. Dez. 2022106,10106,10106,10106,10106,10-
07. Dez. 2022106,40106,40106,40106,40106,40-
06. Dez. 2022107,30107,30107,30107,30107,30-
05. Dez. 2022108,50108,50107,50107,60107,60411
02. Dez. 2022109,30110,00109,30110,00110,00220
01. Dez. 2022109,10109,10109,10109,10109,10605
30. Nov. 2022106,60107,10106,60107,10107,1025
29. Nov. 2022105,60105,60105,60105,60105,60-
28. Nov. 2022107,00107,00103,00103,00103,0015
25. Nov. 2022106,60106,60106,60106,60106,60-
24. Nov. 2022107,80107,80107,80107,80107,80-
23. Nov. 2022108,10108,10107,20107,20107,2021
22. Nov. 2022106,60106,60106,60106,60106,60-
21. Nov. 2022107,40107,40107,40107,40107,405
18. Nov. 2022106,00106,00106,00106,00106,00100
17. Nov. 2022104,10104,10104,10104,10104,10-
16. Nov. 2022105,10105,10104,10104,30104,30552
15. Nov. 2022105,70105,70105,70105,70105,70100
14. Nov. 2022106,60107,70103,80104,10104,101.317
11. Nov. 2022106,20106,70104,80104,80104,80235
10. Nov. 2022103,60104,90103,60104,90104,90112
09. Nov. 2022103,10103,10102,40102,40102,4080
08. Nov. 2022101,10101,70100,40101,70101,70354
07. Nov. 202294,8098,8094,8098,8098,8066
04. Nov. 202292,1594,2092,1594,2094,20142
03. Nov. 202290,4590,4590,4590,4590,45-
02. Nov. 202294,4094,4094,4094,4094,40100
01. Nov. 202294,6594,6593,0093,1593,151.320
31. Okt. 202295,1595,1594,2094,2094,2039
28. Okt. 202295,2095,6595,2095,6595,65100
27. Okt. 202295,9095,9095,8095,8095,8098
26. Okt. 202295,9095,9095,9095,9095,9050
25. Okt. 202296,0096,0095,1095,1095,10100
24. Okt. 202294,4594,4594,4594,4594,45-
21. Okt. 202293,7093,7093,7093,7093,70-
20. Okt. 202293,2593,2593,2593,2593,25-
19. Okt. 202292,9592,9592,9592,9592,95-
18. Okt. 202293,4093,4093,4093,4093,40-
17. Okt. 202291,9591,9591,9591,9591,95-
14. Okt. 202296,4596,4596,4596,4596,45-
13. Okt. 202293,0096,5093,0096,1096,10155
12. Okt. 202293,2093,2093,2093,2093,20-
11. Okt. 202292,6092,6592,6092,6592,65500
10. Okt. 202293,3093,8093,3093,8093,8030
07. Okt. 202294,0594,0594,0594,0594,05-
06. Okt. 202296,2596,2594,8094,8094,8023
05. Okt. 202297,0097,0095,9096,4096,40424
04. Okt. 202293,4595,0093,4595,0095,0050
03. Okt. 202289,2589,2589,2589,2589,2540
30. Sept. 202287,9587,9587,9587,9587,95-
29. Sept. 202289,0589,0587,8087,8087,80642
28. Sept. 202287,6587,6587,6587,6587,65-
27. Sept. 202285,8585,8585,8585,8585,85-
26. Sept. 202284,9084,9084,9084,9084,90-
23. Sept. 202286,0086,0086,0086,0086,00-
22. Sept. 202287,4087,4087,4087,4087,40-
21. Sept. 202288,8588,8588,8588,8588,8512
20. Sept. 202288,3589,3088,3589,3089,3090
19. Sept. 202288,6088,6087,0087,0087,0075
16. Sept. 202284,8584,8584,8584,8584,85-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...