Deutsche Märkte geschlossen

Krones AG (KRN.SG)

Stuttgart - Stuttgart Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
109,50+1,50 (+1,39%)
Börsenschluss: 09:55PM CET
Zeitraum:
01. Dez. 2021 - 01. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Dez. 2022108,70109,70108,00109,50109,5010
30. Nov. 2022------
29. Nov. 2022105,20106,40105,20106,10106,10-
28. Nov. 2022107,00107,50104,40104,40104,4011
25. Nov. 2022106,80107,60106,50107,50107,5045
24. Nov. 2022107,60109,00106,70106,80106,80207
23. Nov. 2022107,90108,50107,10107,30107,30-
22. Nov. 2022106,20108,60106,10107,80107,8030
21. Nov. 2022107,70107,70105,60106,70106,7026
18. Nov. 2022105,20108,50105,10107,70107,70717
17. Nov. 2022104,30105,60103,70105,40105,40250
16. Nov. 2022105,20105,30103,60103,80103,80-
15. Nov. 2022104,80106,50104,20104,50104,50420
14. Nov. 2022108,10108,20103,50104,00104,00581
11. Nov. 2022105,60107,20105,20105,80105,80282
10. Nov. 2022102,60105,70102,40105,00105,00416
09. Nov. 2022102,60103,80101,70101,70101,7012
08. Nov. 202299,90102,1099,90101,90101,90722
07. Nov. 202296,10101,1095,30100,00100,001.106
04. Nov. 202291,6596,2091,6596,0096,00214
03. Nov. 202290,9590,9589,3590,0590,05115
02. Nov. 202293,7093,7090,7090,7590,7513
01. Nov. 202293,8594,7592,9593,2593,25226
31. Okt. 202295,4095,5092,8592,9592,95264
28. Okt. 202293,9595,7093,9595,7095,70286
27. Okt. 202296,2096,2094,8095,0595,0550
26. Okt. 202294,7096,9594,7096,1596,1520
25. Okt. 202295,4596,0594,6095,3095,30-
24. Okt. 202294,7095,5093,9095,1595,1535
21. Okt. 202293,1595,2092,8594,8594,8520
20. Okt. 202294,7094,7092,9593,2093,2045
19. Okt. 202293,3095,2092,1594,6094,60160
18. Okt. 202293,4594,0592,8593,2093,2013
17. Okt. 202294,5594,5591,5092,7592,75100
14. Okt. 202296,6597,4093,5593,5593,55171
13. Okt. 202291,3596,5591,3596,4096,40-
12. Okt. 202294,4594,5591,5091,6091,601.344
11. Okt. 202293,4094,7592,3593,8093,80640
10. Okt. 202292,3594,2092,1093,9593,951
07. Okt. 202294,5095,1092,3092,4092,4034
06. Okt. 202296,2597,2094,5094,5094,50328
05. Okt. 202294,6597,1594,6596,4596,45420
04. Okt. 202291,8095,7091,8094,8594,85565
03. Okt. 202289,5591,3587,3091,1091,10111
30. Sept. 202287,1591,3587,1589,3589,351.891
29. Sept. 202288,2088,4586,6587,0587,05480
28. Sept. 202287,4089,8086,8089,6089,60-
27. Sept. 202286,0088,5086,0087,9087,90810
26. Sept. 202284,6086,8084,6085,4085,40-
23. Sept. 202286,3586,5584,1085,4085,4050
22. Sept. 202287,6588,4585,9586,5086,501.375
21. Sept. 202288,8589,2087,8587,8587,85200
20. Sept. 202288,6089,6588,0089,0089,00-
19. Sept. 202288,5088,8586,5088,5588,5520
16. Sept. 202284,3089,1084,2089,0589,05120
15. Sept. 202286,0086,3584,6584,8584,85-
14. Sept. 202284,0088,7083,7586,0586,0566
13. Sept. 202285,0085,4082,5082,5082,50-
12. Sept. 202283,2585,7583,1085,0585,0582
09. Sept. 202280,9083,2580,9083,2583,25100
08. Sept. 202281,9582,0580,1080,6580,65100
07. Sept. 202279,0581,3579,0581,3581,35290
06. Sept. 202278,3080,2578,1579,5579,55-
05. Sept. 202279,0579,9578,2578,3078,30-
02. Sept. 202279,3081,3079,0579,2579,25250
01. Sept. 202281,7081,8078,7079,5579,55130
31. Aug. 202283,4083,5081,8582,2082,20330
30. Aug. 202283,4584,6582,3082,6582,65300
29. Aug. 202282,4584,0082,1083,3083,30165
26. Aug. 202284,6085,1582,4582,4582,4542
25. Aug. 202285,1085,6083,9084,8584,85-
24. Aug. 202284,4084,9083,8584,7084,7088
23. Aug. 202284,0085,5083,8084,2584,25-
22. Aug. 202286,0086,2584,1084,4084,40-
19. Aug. 202285,9087,5085,8086,6086,60-
18. Aug. 202285,9087,6085,1586,4586,45-
17. Aug. 202287,6587,6585,6586,0086,0042
16. Aug. 202286,9587,9086,2087,7087,7065
15. Aug. 202288,3588,5086,8086,9586,9550
12. Aug. 202289,2089,2587,6588,3088,3015
11. Aug. 202289,2589,7588,3088,7588,7522
10. Aug. 202286,0089,3085,2589,2589,2582
09. Aug. 202287,0587,6585,5086,0086,0038
08. Aug. 202286,4587,7086,2587,0087,0079
05. Aug. 202289,2089,2086,1586,4586,45105
04. Aug. 202288,4089,9588,3089,1589,15315
03. Aug. 202286,7088,4085,5588,4088,4024
02. Aug. 202285,8089,1585,8086,1586,15246
01. Aug. 202284,2586,5083,9585,7585,75366
29. Juli 202281,9584,7081,7084,6584,65288
28. Juli 202280,5581,8580,1581,8081,8070
27. Juli 202279,6580,5579,5080,3580,35-
26. Juli 202280,7080,7078,9079,1579,15-
25. Juli 202281,1081,9580,6580,7080,70-
22. Juli 202281,1082,4080,6580,9080,90250
21. Juli 202280,0081,7079,2581,3581,35500
20. Juli 202279,9080,7578,9079,4079,40-
19. Juli 202276,6579,7075,7579,7079,7029
18. Juli 202276,5577,5076,4076,5076,5059
15. Juli 202274,1076,2073,8575,9575,951.068
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...