73,300€
-1,21%
Echtzeit-Aktienkurs KWS SAAT SE & Co.KGaA
Bid:
Ask:
Aktienkurse zur KWS SAAT SE & Co.KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 77,90 | 79,70 | 77,90 | 79,65 | 2,05% | 116,00 |
| 04.05.2026 | 76,85 | 80,80 | 76,75 | 78,05 | 1,56% | 952,00 |
| 30.04.2026 | 74,85 | 77,25 | 74,70 | 76,85 | 2,60% | 1.035,00 |
| 29.04.2026 | 74,30 | 75,05 | 73,75 | 74,90 | 1,01% | 1.455,00 |
| 28.04.2026 | 74,20 | 74,95 | 73,85 | 74,15 | -0,07% | 1.116,00 |
| 27.04.2026 | 73,95 | 75,00 | 73,45 | 74,20 | -0,13% | 612,00 |
| 24.04.2026 | 73,95 | 74,75 | 73,45 | 74,30 | 0,68% | 218,00 |
| 23.04.2026 | 73,65 | 74,70 | 73,30 | 73,80 | 0,14% | 135,00 |
| 22.04.2026 | 73,15 | 74,80 | 72,65 | 73,70 | 1,03% | 283,00 |
| 21.04.2026 | 73,30 | 74,30 | 72,95 | 72,95 | -0,34% | 99,00 |
| 20.04.2026 | 72,05 | 73,70 | 71,65 | 73,20 | 0,97% | 729,00 |
| 17.04.2026 | 73,75 | 74,15 | 72,00 | 72,50 | -1,56% | 1.364,00 |
| 16.04.2026 | 73,85 | 74,20 | 73,35 | 73,65 | -0,20% | 298,00 |
| 15.04.2026 | 75,00 | 75,75 | 73,75 | 73,80 | -1,47% | 488,00 |
| 14.04.2026 | 76,10 | 76,35 | 74,85 | 74,90 | -1,58% | 481,00 |
| 13.04.2026 | 74,10 | 76,15 | 73,95 | 76,10 | 2,01% | 2.686,00 |
| 10.04.2026 | 74,30 | 75,05 | 74,15 | 74,60 | 0,54% | 635,00 |
| 09.04.2026 | 74,30 | 75,95 | 74,15 | 74,20 | -0,47% | 679,00 |
| 08.04.2026 | 75,70 | 76,10 | 74,00 | 74,55 | -1,32% | 1.993,00 |
| 07.04.2026 | 75,00 | 76,30 | 75,00 | 75,55 | 0,73% | 896,00 |
| 02.04.2026 | 72,95 | 75,20 | 72,35 | 75,00 | 1,56% | 1.893,00 |
| 01.04.2026 | 75,00 | 76,20 | 73,20 | 73,85 | -1,66% | 1.804,00 |
| 31.03.2026 | 72,95 | 75,35 | 70,45 | 75,10 | 3,37% | 1.201,00 |
| 30.03.2026 | 69,90 | 73,00 | 69,60 | 72,65 | 4,01% | 2.712,00 |
| 27.03.2026 | 70,10 | 70,35 | 69,40 | 69,85 | -0,36% | 472,00 |
| 26.03.2026 | 69,85 | 70,35 | 68,85 | 70,10 | 0,21% | 1.866,00 |
| 25.03.2026 | 68,10 | 70,05 | 68,00 | 69,95 | 2,64% | 869,00 |
| 24.03.2026 | 66,00 | 68,20 | 65,75 | 68,15 | 2,95% | 221,00 |
| 23.03.2026 | 64,85 | 67,20 | 64,45 | 66,20 | 1,85% | 2.436,00 |
| 20.03.2026 | 66,75 | 66,95 | 64,85 | 65,00 | -2,48% | 337,00 |
| 19.03.2026 | 66,85 | 67,20 | 65,15 | 66,65 | -0,37% | 197,00 |
| 18.03.2026 | 67,05 | 67,30 | 66,60 | 66,90 | -0,07% | 309,00 |
| 17.03.2026 | 65,60 | 67,60 | 65,25 | 66,95 | 2,06% | 1.200,00 |
| 16.03.2026 | 65,50 | 66,30 | 65,40 | 65,60 | 0,38% | 208,00 |
| 13.03.2026 | 65,40 | 65,80 | 64,55 | 65,35 | -0,08% | 825,00 |
| 12.03.2026 | 65,80 | 65,85 | 64,10 | 65,40 | -0,61% | 818,00 |
| 11.03.2026 | 64,65 | 66,50 | 64,45 | 65,80 | 1,78% | 2.104,00 |
| 10.03.2026 | 63,95 | 65,40 | 63,90 | 64,65 | 1,33% | 316,00 |
| 09.03.2026 | 62,95 | 64,10 | 62,70 | 63,80 | 0,08% | 729,00 |
| 06.03.2026 | 64,40 | 64,50 | 63,25 | 63,75 | -0,70% | 38,00 |
| 05.03.2026 | 64,30 | 64,80 | 63,40 | 64,20 | -0,39% | 1.451,00 |
| 04.03.2026 | 62,35 | 64,45 | 62,20 | 64,45 | 2,46% | 2.299,00 |
| 03.03.2026 | 64,10 | 64,30 | 62,50 | 62,90 | -2,18% | 429,00 |
| 02.03.2026 | 64,25 | 65,10 | 63,70 | 64,30 | -0,77% | 485,00 |
| 27.02.2026 | 65,35 | 66,15 | 64,80 | 64,80 | -0,92% | 220,00 |
| 26.02.2026 | 63,65 | 65,55 | 63,55 | 65,40 | 2,59% | 1.545,00 |
| 25.02.2026 | 65,05 | 65,05 | 63,45 | 63,75 | -2,00% | 2.832,00 |
| 24.02.2026 | 64,90 | 65,70 | 64,75 | 65,05 | 0,46% | 28,00 |
| 23.02.2026 | 65,10 | 65,65 | 64,70 | 64,75 | -0,99% | 246,00 |
| 20.02.2026 | 64,40 | 65,50 | 64,40 | 65,40 | 1,63% | 1.040,00 |
| 19.02.2026 | 65,05 | 65,55 | 64,10 | 64,35 | -1,08% | 260,00 |
| 18.02.2026 | 65,20 | 65,60 | 64,95 | 65,05 | 0,00% | 630,00 |
| 17.02.2026 | 63,85 | 65,35 | 63,00 | 65,05 | 1,40% | 441,00 |
| 16.02.2026 | 64,30 | 64,50 | 63,40 | 64,15 | 0,00% | 910,00 |
| 13.02.2026 | 64,30 | 64,45 | 63,00 | 64,15 | -0,47% | 596,00 |
| 12.02.2026 | 66,00 | 70,40 | 63,55 | 64,45 | -6,19% | 1.939,00 |
| 11.02.2026 | 73,05 | 73,10 | 68,05 | 68,70 | -5,95% | 1.113,00 |
| 10.02.2026 | 72,35 | 73,45 | 71,95 | 73,05 | 1,04% | 528,00 |
| 09.02.2026 | 72,25 | 72,70 | 71,70 | 72,30 | 0,42% | 333,00 |
| 06.02.2026 | 73,05 | 73,15 | 71,45 | 72,00 | -1,44% | 2.510,00 |
| 05.02.2026 | 73,05 | 73,15 | 72,25 | 73,05 | 0,00% | 553,00 |
| 04.02.2026 | 74,95 | 75,05 | 72,75 | 73,05 | -2,54% | 310,00 |
| 03.02.2026 | 74,95 | 75,30 | 73,90 | 74,95 | 0,07% | 351,00 |
| 02.02.2026 | 74,75 | 75,20 | 74,45 | 74,90 | 0,00% | 1.488,00 |
| 30.01.2026 | 74,80 | 75,25 | 73,20 | 74,90 | 0,20% | 257,00 |
| 29.01.2026 | 75,55 | 76,40 | 74,65 | 74,75 | -1,25% | 785,00 |
| 28.01.2026 | 74,60 | 76,00 | 74,25 | 75,70 | 1,47% | 1.022,00 |
| 27.01.2026 | 74,50 | 74,90 | 74,00 | 74,60 | 0,00% | 407,00 |
| 26.01.2026 | 74,15 | 74,95 | 73,75 | 74,60 | 0,54% | 1.507,00 |
| 23.01.2026 | 73,45 | 74,35 | 73,30 | 74,20 | 0,95% | 608,00 |
| 22.01.2026 | 71,50 | 73,80 | 71,00 | 73,50 | 3,01% | 1.013,00 |
| 21.01.2026 | 71,40 | 71,75 | 70,80 | 71,35 | -0,07% | 103,00 |
| 20.01.2026 | 72,00 | 72,15 | 70,90 | 71,40 | -0,90% | 930,00 |
| 19.01.2026 | 72,40 | 72,55 | 71,85 | 72,05 | -0,96% | 439,00 |
| 16.01.2026 | 72,15 | 73,20 | 72,05 | 72,75 | 1,04% | 294,00 |
| 15.01.2026 | 71,80 | 72,85 | 71,70 | 72,00 | 0,21% | 11.257,00 |
| 14.01.2026 | 71,85 | 72,30 | 71,35 | 71,85 | -0,07% | 934,00 |
| 13.01.2026 | 72,95 | 73,20 | 71,50 | 71,90 | -1,24% | 197,00 |
| 12.01.2026 | 72,80 | 73,40 | 71,75 | 72,80 | -0,07% | 467,00 |
| 09.01.2026 | 72,55 | 73,60 | 72,25 | 72,85 | 0,41% | 120,00 |
| 08.01.2026 | 73,20 | 73,30 | 71,90 | 72,55 | -0,82% | 2.670,00 |
| 07.01.2026 | 72,50 | 73,70 | 72,15 | 73,15 | 0,41% | 495,00 |
| 06.01.2026 | 71,60 | 72,95 | 70,85 | 72,85 | 1,53% | 701,00 |
| 05.01.2026 | 70,85 | 72,15 | 70,35 | 71,75 | 1,20% | 1.386,00 |
| 02.01.2026 | 68,55 | 71,30 | 68,55 | 70,90 | 3,58% | 3.827,00 |
| 30.12.2025 | 68,25 | 68,55 | 68,05 | 68,45 | 0,15% | 86,00 |
| 29.12.2025 | 66,90 | 68,55 | 66,90 | 68,35 | 1,56% | 108,00 |
| 23.12.2025 | 67,30 | 68,00 | 66,80 | 67,30 | 0,22% | 258,00 |
| 22.12.2025 | 67,00 | 67,25 | 65,90 | 67,15 | 0,22% | 2.127,00 |
| 19.12.2025 | 66,80 | 67,05 | 66,40 | 67,00 | 0,37% | 271,00 |
| 18.12.2025 | 66,40 | 66,95 | 66,15 | 66,75 | 0,38% | 47,00 |
| 17.12.2025 | 68,30 | 68,40 | 65,75 | 66,50 | -2,64% | 74,00 |
| 16.12.2025 | 67,40 | 69,10 | 67,25 | 68,30 | 1,26% | 232,00 |
| 15.12.2025 | 67,85 | 69,65 | 67,25 | 67,45 | -0,15% | 1.201,00 |
| 12.12.2025 | 65,80 | 68,20 | 65,60 | 67,55 | 2,66% | 1.146,00 |
| 11.12.2025 | 65,30 | 65,90 | 64,85 | 65,80 | 0,61% | 756,00 |
| 10.12.2025 | 65,35 | 65,50 | 64,45 | 65,40 | 0,08% | 4.645,00 |
| 09.12.2025 | 66,05 | 66,10 | 64,80 | 65,35 | -0,76% | 4.271,00 |
| 08.12.2025 | 67,55 | 67,90 | 65,20 | 65,85 | -1,79% | 1.076,00 |
| 05.12.2025 | 67,00 | 67,70 | 66,90 | 67,05 | 0,07% | 2.170,00 |