KRN.DE - Krones AG

XETRA - XETRA Prix différé. Devise en EUR
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 févr. 202060,9558,8057,7558,4058,408 879
25 févr. 202060,9561,1559,0059,3059,3089 743
24 févr. 202061,5561,5559,9060,5060,50110 255
21 févr. 202069,6069,6063,1063,6063,60255 403
20 févr. 202068,9070,3067,0570,0070,00134 689
19 févr. 202069,8570,5069,3570,3070,3069 456
18 févr. 202070,0070,6068,5569,9069,9069 682
17 févr. 202071,8072,0071,2571,8071,8027 921
14 févr. 202070,9571,9570,9571,2071,2022 599
13 févr. 202072,0572,4070,7071,3571,3538 928
12 févr. 202072,4073,0072,1572,4072,4045 284
11 févr. 202070,5072,1070,5072,0572,0542 339
10 févr. 202070,0071,2069,2570,6570,6545 131
07 févr. 202071,0571,0569,8570,0570,0537 648
06 févr. 202073,4073,9571,4071,4071,4047 378
05 févr. 202072,0073,8571,6573,4073,4078 349
04 févr. 202070,4572,0069,9571,9571,9533 585
03 févr. 202068,9570,3568,4070,3570,3528 250
31 janv. 202069,5070,4068,5068,5568,5556 152
30 janv. 202070,0570,2068,3569,6069,6041 893
29 janv. 202068,7570,3568,3070,0070,0053 987
28 janv. 202069,4069,4066,1068,7068,7063 199
27 janv. 202071,0071,0068,5568,7068,7090 262
24 janv. 202073,0075,5071,1571,6571,65129 683
23 janv. 202069,6569,6568,7069,3069,3077 231
22 janv. 202069,0070,4069,0069,5069,5038 829
21 janv. 202070,4571,1569,2070,3070,3041 250
20 janv. 202068,7571,1068,7570,8570,8539 797
17 janv. 202068,5069,5568,5068,8068,8034 346
16 janv. 202068,2569,2067,7568,7568,7543 954
15 janv. 202068,5568,5567,6068,1068,1038 052
14 janv. 202068,1568,2567,4568,0568,0525 914
13 janv. 202068,4568,5067,8067,8067,8023 582
10 janv. 202069,4569,6068,1068,1068,1039 719
09 janv. 202068,0069,0568,0068,8568,8535 940
08 janv. 202068,2568,5067,1567,3567,3543 904
07 janv. 202068,5069,2068,2569,0069,0047 538
06 janv. 202067,7568,3066,9568,3068,3052 741
03 janv. 202068,4568,5067,6567,9567,9539 471
02 janv. 202067,4568,9567,4568,6068,6023 870
30 déc. 201968,3068,7567,5067,5067,5018 619
27 déc. 201969,0069,5568,6068,7568,7534 423
23 déc. 201967,8569,1567,5068,3568,3561 024
20 déc. 201967,5068,4567,5067,8067,80120 712
19 déc. 201968,0068,3567,6067,8067,8082 112
18 déc. 201967,3068,3566,7068,1568,1592 599
17 déc. 201967,4068,0066,5067,6567,65113 927
16 déc. 201966,1067,4065,8067,3567,3592 016
13 déc. 201965,0566,6064,9565,6565,6598 305
12 déc. 201962,6065,0561,2564,4564,45165 319
11 déc. 201961,4562,5061,4562,0062,0052 108
10 déc. 201961,9062,3060,7061,9561,9544 418
09 déc. 201963,5063,5061,8062,1562,1562 960
06 déc. 201963,1063,4562,2063,1563,1531 367
05 déc. 201963,6563,8062,5562,6062,6044 956
04 déc. 201962,5063,4062,4563,0063,0039 612
03 déc. 201962,2062,9561,7062,0562,0552 342
02 déc. 201963,5564,3062,1562,2562,2562 920
29 nov. 201962,9563,7562,6063,0063,0025 165
28 nov. 201963,6064,1563,2563,3563,3540 730
27 nov. 201963,8564,3563,2563,6063,6027 380
26 nov. 201963,9064,1063,2063,8563,8560 813
25 nov. 201962,0063,5061,6063,4063,4054 781
22 nov. 201961,6061,8060,6561,3561,3566 413
21 nov. 201961,6062,0561,0561,3061,3079 473
20 nov. 201963,2563,5060,9061,5561,55101 813
19 nov. 201963,9564,5563,3563,7563,7561 588
18 nov. 201964,9565,0063,0563,1063,1064 941
15 nov. 201963,9064,6063,4564,5564,5540 614
14 nov. 201964,3064,3563,6563,6563,6555 849
13 nov. 201963,3064,4062,6564,2064,2068 189
12 nov. 201963,9064,0062,4562,9562,9594 204
11 nov. 201961,8564,0561,4563,4563,45125 088
08 nov. 201960,8061,9059,7561,5561,55156 235
07 nov. 201960,5061,2559,8561,0561,05138 861
06 nov. 201960,9560,9559,1059,8059,80125 085
05 nov. 201958,1560,3557,9060,2060,20122 306
04 nov. 201961,0061,2057,1057,6557,65169 399
01 nov. 201960,0060,7058,6560,6060,60112 301
31 oct. 201961,0061,0558,3058,6558,6596 336
30 oct. 201958,6563,3557,3559,6559,65236 865
29 oct. 201957,7557,7556,3556,5556,5550 261
28 oct. 201957,1058,1056,9557,3557,3552 914
25 oct. 201957,0557,2056,4557,0557,0538 569
24 oct. 201957,1557,8056,8057,2557,2533 951
23 oct. 201955,0057,1055,0056,7556,7544 589
22 oct. 201956,3056,6555,0055,6555,6532 792
21 oct. 201954,7555,8554,7055,8555,8581 650
18 oct. 201955,2557,1054,6055,7555,7563 235
17 oct. 201955,5056,6055,1055,4555,4539 751
16 oct. 201955,0055,6554,4055,5555,5532 731
15 oct. 201955,0055,4554,1555,2555,2554 774
14 oct. 201954,2054,5053,2554,5054,5033 169
11 oct. 201952,2054,4551,9554,4554,4563 796
10 oct. 201951,3551,8550,7051,7551,7580 629
09 oct. 201952,0052,2051,0051,2051,2053 540
08 oct. 201952,5552,5550,5051,6051,6057 250
07 oct. 201952,0552,4551,6552,0552,0561 805
04 oct. 201952,6552,9051,5052,6052,6070 182
02 oct. 201953,6054,0052,6552,8552,8563 164
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages