Krones AG (KRN.DE) — Kurshistorie
Stand 2026-09-02 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-02 | 118.20 | 118.60 | 117.20 | 117.20 | -1.51% | 15,606 |
| 2026-09-01 | 121.00 | 121.00 | 118.60 | 119.00 | -1.65% | 38,008 |
| 2026-08-31 | 120.60 | 122.60 | 120.60 | 121.00 | +0.17% | 40,232 |
| 2026-08-28 | 119.80 | 122.00 | 119.80 | 120.80 | +1.34% | 33,048 |
| 2026-08-27 | 119.20 | 120.00 | 118.60 | 119.20 | +0.51% | 20,310 |
| 2026-08-26 | 117.20 | 120.00 | 117.20 | 118.60 | +1.19% | 18,986 |
| 2026-08-25 | 117.40 | 119.80 | 117.00 | 117.20 | +0.51% | 20,210 |
| 2026-08-24 | 115.60 | 117.00 | 115.40 | 116.60 | +0.87% | 20,979 |
| 2026-08-21 | 114.60 | 116.00 | 114.00 | 115.60 | +1.23% | 18,526 |
| 2026-08-20 | 113.40 | 114.60 | 112.80 | 114.20 | +0.35% | 25,495 |
| 2026-08-19 | 112.80 | 113.80 | 112.20 | 113.80 | +1.07% | 41,684 |
| 2026-08-18 | 113.40 | 113.80 | 112.60 | 112.60 | -0.71% | 18,293 |
| 2026-08-17 | 116.20 | 116.40 | 113.40 | 113.40 | -1.22% | 16,765 |
| 2026-08-14 | 115.80 | 115.80 | 114.60 | 114.80 | +0.00% | 18,609 |
| 2026-08-13 | 115.00 | 116.20 | 114.60 | 114.80 | -0.17% | 15,122 |
| 2026-08-12 | 116.00 | 116.80 | 114.80 | 115.00 | -0.69% | 21,188 |
| 2026-08-11 | 115.00 | 117.00 | 115.00 | 115.80 | +0.00% | 33,747 |
| 2026-08-10 | 116.00 | 116.80 | 115.20 | 115.80 | -0.52% | 28,227 |
| 2026-08-07 | 117.20 | 117.20 | 115.60 | 116.40 | +0.00% | 35,811 |
| 2026-08-06 | 116.60 | 117.80 | 116.20 | 116.40 | +0.17% | 32,516 |
| 2026-08-05 | 116.00 | 117.40 | 115.60 | 116.20 | +0.87% | 35,003 |
| 2026-08-04 | 114.60 | 115.80 | 114.20 | 115.20 | +1.05% | 21,077 |
| 2026-08-03 | 113.00 | 115.20 | 112.20 | 114.00 | +2.33% | 38,283 |
| 2026-07-31 | 116.40 | 116.60 | 111.40 | 111.40 | -3.30% | 44,203 |
| 2026-07-30 | 118.00 | 118.60 | 114.40 | 115.20 | -2.04% | 49,791 |
| 2026-07-29 | 116.40 | 121.20 | 115.80 | 117.60 | +3.34% | 85,296 |
| 2026-07-28 | 113.60 | 114.40 | 112.80 | 113.80 | +0.53% | 56,597 |
| 2026-07-27 | 115.00 | 115.20 | 113.20 | 113.20 | +0.18% | 32,119 |
| 2026-07-24 | 110.80 | 113.00 | 110.60 | 113.00 | +2.17% | 28,750 |
| 2026-07-23 | 111.20 | 112.20 | 110.60 | 110.60 | -1.25% | 22,202 |
| 2026-07-22 | 110.40 | 112.00 | 110.20 | 112.00 | +1.45% | 18,195 |
| 2026-07-21 | 110.00 | 110.40 | 108.20 | 110.40 | +0.55% | 31,581 |
| 2026-07-20 | 110.20 | 111.20 | 109.20 | 109.80 | -0.54% | 20,600 |
| 2026-07-17 | 110.80 | 111.00 | 109.40 | 110.40 | -1.08% | 23,932 |
| 2026-07-16 | 108.60 | 111.60 | 108.40 | 111.60 | +2.95% | 45,594 |
| 2026-07-15 | 107.40 | 109.40 | 106.60 | 108.40 | +0.74% | 46,649 |
| 2026-07-14 | 106.60 | 108.00 | 106.40 | 107.60 | -0.19% | 31,624 |
| 2026-07-13 | 106.60 | 108.00 | 105.80 | 107.80 | +0.37% | 67,887 |
| 2026-07-10 | 108.20 | 108.20 | 107.00 | 107.40 | -0.19% | 19,590 |
| 2026-07-09 | 109.60 | 109.80 | 106.60 | 107.60 | +0.94% | 38,307 |
| 2026-07-08 | 110.00 | 110.20 | 106.60 | 106.60 | -4.14% | 46,001 |
| 2026-07-07 | 114.00 | 114.00 | 111.20 | 111.20 | -2.28% | 47,441 |
| 2026-07-06 | 113.80 | 115.20 | 113.00 | 113.80 | +0.53% | 33,326 |
| 2026-07-03 | 114.40 | 115.00 | 112.40 | 113.20 | -0.70% | 36,361 |
| 2026-07-02 | 112.80 | 114.80 | 112.60 | 114.00 | +0.71% | 28,115 |
| 2026-07-01 | 112.60 | 113.40 | 112.00 | 113.20 | +0.89% | 24,345 |
| 2026-06-30 | 111.00 | 113.00 | 110.80 | 112.20 | +1.45% | 34,625 |
| 2026-06-29 | 112.60 | 112.60 | 110.60 | 110.60 | -1.43% | 19,506 |
| 2026-06-26 | 113.60 | 114.40 | 111.20 | 112.20 | -1.58% | 25,216 |
| 2026-06-25 | 113.80 | 115.00 | 113.40 | 114.00 | +0.35% | 28,876 |
| 2026-06-24 | 114.00 | 114.20 | 112.40 | 113.60 | -0.53% | 44,393 |
| 2026-06-23 | 112.60 | 114.60 | 111.60 | 114.20 | +0.53% | 38,127 |
| 2026-06-22 | 115.40 | 115.40 | 113.40 | 113.60 | -1.22% | 19,368 |
| 2026-06-19 | 117.00 | 117.60 | 115.00 | 115.00 | -2.38% | 47,749 |
| 2026-06-18 | 114.40 | 117.80 | 113.20 | 117.80 | +2.61% | 105,052 |
| 2026-06-17 | 114.20 | 115.60 | 113.80 | 114.80 | +0.70% | 24,019 |
| 2026-06-16 | 113.00 | 114.60 | 113.00 | 114.00 | +0.88% | 30,630 |
| 2026-06-15 | 115.40 | 116.40 | 112.80 | 113.00 | +1.62% | 33,239 |
| 2026-06-12 | 111.20 | 112.40 | 110.40 | 111.20 | +2.21% | 42,720 |
| 2026-06-11 | 110.20 | 110.20 | 108.20 | 108.80 | -1.27% | 27,498 |
| 2026-06-10 | 111.40 | 111.80 | 109.20 | 110.20 | -2.65% | 48,918 |
| 2026-06-09 | 112.40 | 114.40 | 111.80 | 113.20 | +0.53% | 34,783 |
| 2026-06-08 | 113.00 | 113.40 | 112.00 | 112.60 | -1.23% | 30,262 |
| 2026-06-05 | 114.80 | 116.00 | 114.00 | 114.00 | -0.35% | 21,999 |
| 2026-06-04 | 113.80 | 116.00 | 113.80 | 114.40 | +0.18% | 35,651 |
| 2026-06-03 | 115.20 | 115.20 | 113.00 | 114.20 | -1.89% | 49,133 |
| 2026-06-02 | 117.40 | 117.80 | 115.80 | 116.40 | +0.34% | 24,099 |
| 2026-06-01 | 117.60 | 118.20 | 115.60 | 116.00 | -2.03% | 34,229 |
| 2026-05-29 | 119.20 | 119.40 | 118.00 | 118.40 | +0.17% | 59,559 |
| 2026-05-28 | 119.60 | 119.80 | 117.40 | 118.20 | -1.66% | 36,405 |
| 2026-05-27 | 119.40 | 121.20 | 119.40 | 120.20 | +0.67% | 34,916 |
| 2026-05-26 | 119.60 | 120.00 | 118.60 | 119.40 | -0.17% | 28,939 |
| 2026-05-25 | 118.80 | 119.80 | 118.40 | 119.60 | +1.53% | 20,466 |
| 2026-05-22 | 118.60 | 118.60 | 117.00 | 117.80 | +0.86% | 40,264 |
| 2026-05-21 | 119.80 | 119.80 | 116.60 | 116.80 | -0.85% | 28,546 |
| 2026-05-20 | 116.80 | 119.00 | 115.80 | 117.80 | +0.51% | 31,655 |
| 2026-05-19 | 118.00 | 119.80 | 117.00 | 117.20 | -0.34% | 48,549 |
| 2026-05-18 | 116.40 | 118.60 | 115.20 | 117.60 | +0.68% | 46,825 |
| 2026-05-15 | 118.80 | 119.00 | 116.20 | 116.80 | -2.18% | 26,661 |
| 2026-05-14 | 119.80 | 120.60 | 119.40 | 119.40 | -0.17% | 17,140 |
| 2026-05-13 | 123.20 | 123.40 | 119.40 | 119.60 | -2.29% | 36,456 |
| 2026-05-12 | 122.00 | 123.60 | 121.80 | 122.40 | -1.13% | 30,085 |
| 2026-05-11 | 126.40 | 127.20 | 122.00 | 123.80 | -2.37% | 60,314 |
| 2026-05-08 | 126.00 | 130.40 | 124.80 | 126.80 | -1.09% | 69,271 |
| 2026-05-07 | 130.00 | 130.60 | 128.20 | 128.20 | +0.00% | 37,623 |
| 2026-05-06 | 124.40 | 129.80 | 124.40 | 128.20 | +2.89% | 31,393 |
| 2026-05-05 | 122.20 | 124.80 | 122.20 | 124.60 | +1.47% | 25,853 |
| 2026-05-04 | 125.00 | 125.00 | 122.40 | 122.80 | -0.49% | 32,494 |
| 2026-04-30 | 122.40 | 124.60 | 122.00 | 123.40 | -0.16% | 34,201 |
| 2026-04-29 | 122.60 | 124.20 | 122.60 | 123.60 | +0.82% | 23,702 |
| 2026-04-28 | 124.80 | 124.80 | 121.80 | 122.60 | -1.61% | 22,424 |
| 2026-04-27 | 126.00 | 126.60 | 124.60 | 124.60 | -0.48% | 19,762 |
| 2026-04-24 | 125.00 | 127.00 | 124.40 | 125.20 | -1.42% | 24,647 |
| 2026-04-23 | 127.80 | 128.00 | 126.20 | 127.00 | -0.47% | 18,208 |
| 2026-04-22 | 129.80 | 130.00 | 127.40 | 127.60 | -1.39% | 17,824 |
| 2026-04-21 | 130.40 | 131.00 | 129.00 | 129.40 | -0.61% | 24,612 |
| 2026-04-20 | 129.80 | 130.80 | 129.00 | 130.20 | -1.51% | 37,702 |
| 2026-04-17 | 126.60 | 133.00 | 126.40 | 132.20 | +4.42% | 56,776 |
| 2026-04-16 | 125.00 | 126.60 | 124.80 | 126.60 | +1.61% | 41,171 |
| 2026-04-15 | 123.40 | 125.60 | 123.40 | 124.60 | +0.97% | 32,535 |
| 2026-04-14 | 123.40 | 125.20 | 122.00 | 123.40 | +0.49% | 30,847 |
| 2026-04-13 | 121.40 | 122.80 | 121.00 | 122.80 | -0.49% | 32,570 |
| 2026-04-10 | 122.60 | 124.00 | 121.20 | 123.40 | +1.65% | 23,590 |
| 2026-04-09 | 122.60 | 122.60 | 119.80 | 121.40 | -1.62% | 28,253 |
| 2026-04-08 | 123.40 | 123.40 | 119.00 | 123.40 | +6.56% | 38,834 |
| 2026-04-07 | 117.00 | 118.60 | 115.00 | 115.80 | -0.86% | 37,752 |
| 2026-04-02 | 117.20 | 117.80 | 115.80 | 116.80 | -2.01% | 44,959 |
| 2026-04-01 | 121.40 | 121.40 | 116.80 | 119.20 | +3.47% | 44,240 |
| 2026-03-31 | 114.80 | 116.00 | 114.60 | 115.20 | +0.35% | 31,435 |
| 2026-03-30 | 114.60 | 115.80 | 113.80 | 114.80 | -0.17% | 27,852 |
| 2026-03-27 | 117.80 | 117.80 | 115.00 | 115.00 | -1.37% | 37,959 |
| 2026-03-26 | 116.40 | 118.40 | 115.60 | 116.60 | -0.51% | 50,620 |
| 2026-03-25 | 117.00 | 118.20 | 115.00 | 117.20 | +1.21% | 70,569 |
| 2026-03-24 | 116.60 | 117.60 | 115.80 | 115.80 | -0.86% | 34,050 |
| 2026-03-23 | 109.80 | 117.60 | 109.20 | 116.80 | +3.18% | 115,630 |
| 2026-03-20 | 118.00 | 119.00 | 113.20 | 113.20 | -2.41% | 100,484 |
| 2026-03-19 | 120.20 | 120.40 | 113.20 | 116.00 | -4.92% | 68,506 |
| 2026-03-18 | 122.80 | 124.20 | 121.40 | 122.00 | +0.49% | 39,368 |
| 2026-03-17 | 121.40 | 122.00 | 119.80 | 121.40 | +0.50% | 22,900 |
| 2026-03-16 | 121.80 | 121.80 | 118.80 | 120.80 | -0.17% | 34,180 |
| 2026-03-13 | 122.00 | 122.40 | 120.40 | 121.00 | -1.47% | 19,501 |
| 2026-03-12 | 123.00 | 125.00 | 122.60 | 122.80 | -0.32% | 42,127 |
| 2026-03-11 | 122.60 | 123.20 | 121.60 | 123.20 | -0.32% | 37,763 |
| 2026-03-10 | 124.00 | 124.80 | 122.40 | 123.60 | +1.98% | 67,952 |
| 2026-03-09 | 121.00 | 122.40 | 119.80 | 121.20 | -2.10% | 34,690 |
| 2026-03-06 | 125.20 | 126.00 | 123.20 | 123.80 | -0.96% | 25,943 |
| 2026-03-05 | 126.80 | 128.40 | 124.60 | 125.00 | -1.73% | 34,366 |
| 2026-03-04 | 127.00 | 128.60 | 125.20 | 127.20 | +1.44% | 30,145 |
| 2026-03-03 | 127.00 | 127.80 | 125.40 | 125.40 | -2.49% | 32,441 |
| 2026-03-02 | 128.40 | 129.80 | 126.00 | 128.60 | -3.31% | 35,526 |
| 2026-02-27 | 132.00 | 133.80 | 131.80 | 133.00 | +0.76% | 20,965 |
| 2026-02-26 | 132.60 | 133.20 | 131.40 | 132.00 | -0.30% | 42,025 |
| 2026-02-25 | 133.40 | 134.00 | 132.40 | 132.40 | -0.60% | 26,636 |
| 2026-02-24 | 136.60 | 137.00 | 133.20 | 133.20 | -2.63% | 28,576 |
| 2026-02-23 | 135.40 | 137.60 | 134.00 | 136.80 | +1.18% | 36,808 |
| 2026-02-20 | 133.00 | 137.20 | 133.00 | 135.20 | +3.36% | 54,857 |
| 2026-02-19 | 137.60 | 144.20 | 130.20 | 130.80 | -7.10% | 74,231 |
| 2026-02-18 | 138.00 | 140.80 | 138.00 | 140.80 | +1.88% | 17,224 |
| 2026-02-17 | 139.20 | 139.20 | 135.80 | 138.20 | +0.00% | 27,286 |
| 2026-02-16 | 140.40 | 140.40 | 138.20 | 138.20 | -1.29% | 15,350 |
| 2026-02-13 | 137.20 | 140.40 | 137.00 | 140.00 | +1.60% | 24,934 |
| 2026-02-12 | 139.00 | 140.00 | 137.20 | 137.80 | -0.72% | 15,867 |
| 2026-02-11 | 139.60 | 140.00 | 137.60 | 138.80 | -0.72% | 20,457 |
| 2026-02-10 | 139.60 | 140.00 | 138.20 | 139.80 | +0.87% | 23,613 |
| 2026-02-09 | 139.20 | 140.80 | 138.60 | 138.60 | -0.14% | 21,332 |
| 2026-02-06 | 135.80 | 139.00 | 135.80 | 138.80 | +0.00% | 25,055 |
| 2026-02-05 | 136.60 | 138.80 | 136.60 | 138.80 | +0.73% | 15,996 |
| 2026-02-04 | 138.60 | 139.00 | 137.40 | 137.80 | -0.86% | 15,202 |
| 2026-02-03 | 139.20 | 139.80 | 136.40 | 139.00 | +0.58% | 22,587 |
| 2026-02-02 | 135.20 | 138.20 | 134.60 | 138.20 | +1.77% | 17,171 |
| 2026-01-30 | 139.00 | 140.60 | 135.80 | 135.80 | -2.86% | 36,647 |
| 2026-01-29 | 141.00 | 141.80 | 139.40 | 139.80 | -0.99% | 22,579 |
| 2026-01-28 | 141.60 | 143.00 | 140.60 | 141.20 | -0.56% | 16,383 |
| 2026-01-27 | 142.20 | 142.80 | 141.00 | 142.00 | +0.00% | 20,957 |
| 2026-01-26 | 141.60 | 143.20 | 141.00 | 142.00 | +0.00% | 18,310 |
| 2026-01-23 | 138.80 | 142.00 | 137.40 | 142.00 | +2.16% | 47,077 |
| 2026-01-22 | 136.80 | 139.80 | 136.40 | 139.00 | +3.42% | 42,055 |
| 2026-01-21 | 133.80 | 134.40 | 131.20 | 134.40 | +0.30% | 24,988 |
| 2026-01-20 | 136.80 | 137.20 | 133.40 | 134.00 | -2.76% | 32,408 |
| 2026-01-19 | 138.60 | 139.20 | 137.20 | 137.80 | -3.37% | 22,734 |
| 2026-01-16 | 142.00 | 143.20 | 141.80 | 142.60 | +0.00% | 18,953 |
| 2026-01-15 | 142.40 | 142.80 | 141.00 | 142.60 | +0.28% | 15,629 |
| 2026-01-14 | 142.00 | 142.20 | 140.20 | 142.20 | +0.42% | 16,569 |
| 2026-01-13 | 141.80 | 141.80 | 139.80 | 141.60 | +0.14% | 17,372 |
| 2026-01-12 | 141.00 | 141.40 | 140.20 | 141.40 | +1.00% | 18,313 |
| 2026-01-09 | 140.60 | 141.00 | 139.20 | 140.00 | -0.14% | 12,674 |
| 2026-01-08 | 140.20 | 140.60 | 138.80 | 140.20 | -0.28% | 12,678 |
| 2026-01-07 | 138.80 | 140.60 | 138.20 | 140.60 | +1.88% | 17,169 |
| 2026-01-06 | 138.40 | 138.40 | 136.80 | 138.00 | +0.15% | 11,714 |
| 2026-01-05 | 137.00 | 137.80 | 134.80 | 137.80 | +1.32% | 20,620 |
| 2026-01-02 | 136.00 | 136.00 | 133.00 | 136.00 | +0.15% | 20,703 |
| 2025-12-30 | 135.00 | 135.80 | 134.60 | 135.80 | +0.44% | 6,324 |
| 2025-12-29 | 133.40 | 135.40 | 133.20 | 135.20 | +1.35% | 10,478 |
| 2025-12-23 | 134.40 | 134.40 | 133.00 | 133.40 | -0.60% | 9,803 |
| 2025-12-22 | 133.00 | 134.40 | 133.00 | 134.20 | +0.60% | 14,055 |
| 2025-12-19 | 132.40 | 133.60 | 132.00 | 133.40 | +0.76% | 51,673 |
| 2025-12-18 | 131.00 | 132.60 | 131.00 | 132.40 | +0.76% | 33,947 |
| 2025-12-17 | 131.00 | 134.00 | 131.00 | 131.40 | -2.23% | 23,118 |
| 2025-12-16 | 133.20 | 134.60 | 133.00 | 134.40 | +0.45% | 33,112 |
| 2025-12-15 | 134.60 | 134.60 | 132.80 | 133.80 | +0.15% | 27,249 |
| 2025-12-12 | 135.80 | 135.80 | 133.60 | 133.60 | -0.89% | 14,209 |
| 2025-12-11 | 133.00 | 134.80 | 133.00 | 134.80 | +1.51% | 22,723 |
| 2025-12-10 | 133.00 | 134.00 | 132.60 | 132.80 | -0.30% | 18,936 |
| 2025-12-09 | 134.00 | 134.60 | 132.80 | 133.20 | -0.15% | 18,415 |
| 2025-12-08 | 133.80 | 135.20 | 133.40 | 133.40 | -0.15% | 22,170 |
| 2025-12-05 | 132.60 | 134.00 | 132.00 | 133.60 | +0.60% | 23,856 |
| 2025-12-04 | 131.20 | 134.60 | 131.20 | 132.80 | +2.95% | 32,129 |
| 2025-12-03 | 129.00 | 130.60 | 128.60 | 129.00 | +0.31% | 17,873 |
| 2025-12-02 | 130.20 | 130.40 | 128.00 | 128.60 | -0.77% | 12,900 |
| 2025-12-01 | 130.20 | 130.40 | 128.20 | 129.60 | -0.77% | 16,627 |
| 2025-11-28 | 130.20 | 131.20 | 129.80 | 130.60 | +0.77% | 12,666 |
| 2025-11-27 | 129.00 | 130.40 | 128.60 | 129.60 | +0.62% | 11,085 |
| 2025-11-26 | 130.20 | 130.80 | 128.80 | 128.80 | -0.62% | 20,015 |
| 2025-11-25 | 127.00 | 129.60 | 126.20 | 129.60 | +1.89% | 28,949 |
| 2025-11-24 | 127.00 | 128.40 | 126.00 | 127.20 | +0.95% | 45,353 |
| 2025-11-21 | 125.60 | 126.00 | 123.20 | 126.00 | +0.64% | 34,437 |
| 2025-11-20 | 125.60 | 126.40 | 124.00 | 125.20 | +0.64% | 27,774 |
| 2025-11-19 | 123.00 | 125.40 | 123.00 | 124.40 | +0.32% | 19,421 |
| 2025-11-18 | 124.60 | 125.80 | 123.20 | 124.00 | -1.74% | 35,123 |
| 2025-11-17 | 126.20 | 126.80 | 125.60 | 126.20 | +0.16% | 19,452 |
| 2025-11-14 | 126.80 | 126.80 | 123.80 | 126.00 | -1.41% | 29,390 |
| 2025-11-13 | 129.60 | 130.00 | 127.40 | 127.80 | -0.62% | 20,821 |
| 2025-11-12 | 129.40 | 130.40 | 128.40 | 128.60 | +0.16% | 24,494 |
| 2025-11-11 | 129.80 | 129.80 | 126.40 | 128.40 | -1.53% | 23,469 |
| 2025-11-10 | 126.40 | 131.00 | 126.20 | 130.40 | +3.99% | 38,365 |
| 2025-11-07 | 128.00 | 132.40 | 123.00 | 125.40 | +4.85% | 87,768 |
| 2025-11-06 | 121.80 | 122.80 | 119.60 | 119.60 | -1.81% | 35,661 |
| 2025-11-05 | 120.60 | 122.40 | 120.60 | 121.80 | +0.83% | 17,954 |
| 2025-11-04 | 122.20 | 122.20 | 120.60 | 120.80 | -2.11% | 35,944 |
| 2025-11-03 | 126.00 | 126.60 | 123.40 | 123.40 | -1.91% | 23,028 |
| 2025-10-31 | 126.00 | 127.00 | 125.80 | 125.80 | +0.32% | 17,966 |
| 2025-10-30 | 126.20 | 126.60 | 125.20 | 125.40 | -0.48% | 20,047 |
| 2025-10-29 | 125.40 | 127.80 | 125.40 | 126.00 | -1.25% | 17,246 |
| 2025-10-28 | 127.40 | 128.20 | 126.80 | 127.60 | -0.16% | 40,300 |
| 2025-10-27 | 129.40 | 129.60 | 127.80 | 127.80 | -0.62% | 34,351 |
| 2025-10-24 | 128.20 | 128.80 | 127.00 | 128.60 | +0.63% | 26,383 |
| 2025-10-23 | 127.00 | 127.80 | 126.20 | 127.80 | +0.95% | 38,842 |
| 2025-10-22 | 125.80 | 127.40 | 124.60 | 126.60 | +0.80% | 48,604 |
| 2025-10-21 | 126.00 | 126.40 | 124.20 | 125.60 | +0.00% | 21,592 |
| 2025-10-20 | 123.60 | 125.60 | 122.40 | 125.60 | +2.95% | 45,437 |
| 2025-10-17 | 122.60 | 123.20 | 121.20 | 122.00 | -1.77% | 22,341 |
| 2025-10-16 | 123.60 | 124.20 | 122.40 | 124.20 | +0.49% | 20,933 |
| 2025-10-15 | 125.00 | 125.40 | 123.60 | 123.60 | -0.80% | 18,728 |
| 2025-10-14 | 127.00 | 128.20 | 124.40 | 124.60 | -2.81% | 39,965 |
| 2025-10-13 | 127.20 | 128.60 | 127.20 | 128.20 | +1.10% | 12,196 |
| 2025-10-10 | 129.80 | 130.80 | 126.80 | 126.80 | -2.16% | 26,320 |
| 2025-10-09 | 128.20 | 130.00 | 128.00 | 129.60 | +1.41% | 21,264 |
| 2025-10-08 | 127.80 | 128.60 | 127.40 | 127.80 | -0.16% | 19,727 |
| 2025-10-07 | 127.40 | 129.40 | 127.40 | 128.00 | +0.63% | 25,701 |
| 2025-10-06 | 130.00 | 130.80 | 127.00 | 127.20 | -1.09% | 32,568 |
| 2025-10-03 | 128.00 | 129.00 | 127.60 | 128.60 | +0.78% | 23,751 |
| 2025-10-02 | 125.40 | 127.80 | 125.40 | 127.60 | +1.92% | 28,483 |
| 2025-10-01 | 124.00 | 125.20 | 123.60 | 125.20 | +0.97% | 20,007 |
| 2025-09-30 | 121.80 | 124.20 | 121.60 | 124.00 | +1.31% | 19,351 |
| 2025-09-29 | 123.00 | 124.00 | 121.80 | 122.40 | +0.00% | 23,677 |
| 2025-09-26 | 122.60 | 124.00 | 122.20 | 122.40 | +0.33% | 26,593 |
| 2025-09-25 | 123.00 | 123.80 | 122.00 | 122.00 | -1.13% | 37,097 |
| 2025-09-24 | 123.80 | 124.60 | 123.00 | 123.40 | -0.48% | 25,333 |
| 2025-09-23 | 121.80 | 124.00 | 121.80 | 124.00 | +2.31% | 23,494 |
| 2025-09-22 | 120.60 | 122.40 | 120.20 | 121.20 | -0.16% | 22,611 |
| 2025-09-19 | 121.60 | 122.20 | 120.80 | 121.40 | -0.16% | 87,067 |
| 2025-09-18 | 122.60 | 123.80 | 118.60 | 121.60 | -4.10% | 111,469 |
| 2025-09-17 | 133.40 | 134.20 | 126.20 | 126.80 | -4.95% | 56,614 |
| 2025-09-16 | 135.00 | 135.60 | 133.20 | 133.40 | -1.19% | 19,491 |
| 2025-09-15 | 134.80 | 136.40 | 134.40 | 135.00 | +0.30% | 17,287 |
| 2025-09-12 | 133.00 | 135.40 | 132.40 | 134.60 | +1.97% | 27,358 |
| 2025-09-11 | 130.20 | 133.20 | 130.20 | 132.00 | +1.23% | 32,107 |
| 2025-09-10 | 130.60 | 131.20 | 130.00 | 130.40 | +0.46% | 12,712 |
| 2025-09-09 | 130.60 | 130.80 | 128.80 | 129.80 | -0.31% | 14,139 |
| 2025-09-08 | 129.60 | 130.60 | 129.20 | 130.20 | +1.09% | 10,253 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Nov (+5.83%). Schwächster Monat: Mär (-8.35%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-09-02
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Krones AG (KRN.DE)?
117.20 am 2026-09-02, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von KRN.DE?
144.20 im Hoch und 105.80 im Tief über die zurückliegenden 52 Wochen, Stand 2026-09-02.
Welches ist historisch der stärkste und der schwächste Monat von Krones AG?
Historisch war der stärkste Kalendermonat von KRN.DE der Nov (Durchschnitt +5.83%), der schwächste der Mär (Durchschnitt -8.35%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 424 Tageskerzen im Closelook-Datenlake.