15,180€
0,40%
Echtzeit-Aktienkurs K+S Aktiengesellschaft
Bid:
Ask:
Aktienkurse zur K+S Aktiengesellschaft Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.10.2026 | 15,11 | 15,28 | 15,04 | 15,24 | 0,79% | 738,00 |
| 06.10.2026 | 14,96 | 15,35 | 14,95 | 15,12 | 0,80% | 4.213,00 |
| 05.10.2026 | 15,17 | 15,20 | 14,87 | 15,00 | -1,19% | 6.709,00 |
| 02.10.2026 | 15,11 | 15,34 | 15,10 | 15,18 | 0,46% | 15.911,00 |
| 01.10.2026 | 15,19 | 15,21 | 14,93 | 15,11 | -1,27% | 10.486,00 |
| 30.09.2026 | 15,26 | 15,45 | 15,10 | 15,31 | 0,69% | 2.869,00 |
| 29.09.2026 | 15,68 | 15,68 | 15,12 | 15,20 | -3,06% | 5.215,00 |
| 28.09.2026 | 15,66 | 15,77 | 15,44 | 15,68 | 0,26% | 10.623,00 |
| 25.09.2026 | 15,66 | 15,81 | 15,48 | 15,64 | -0,57% | 28.814,00 |
| 24.09.2026 | 16,27 | 16,31 | 15,67 | 15,73 | -3,56% | 36.371,00 |
| 23.09.2026 | 16,29 | 16,49 | 16,20 | 16,31 | 0,18% | 11.004,00 |
| 22.09.2026 | 16,12 | 16,37 | 15,80 | 16,28 | 1,18% | 23.803,00 |
| 21.09.2026 | 16,34 | 16,55 | 15,61 | 16,09 | -1,59% | 25.036,00 |
| 18.09.2026 | 16,67 | 16,69 | 16,30 | 16,35 | -1,18% | 3.901,00 |
| 17.09.2026 | 16,69 | 16,70 | 16,33 | 16,55 | -0,72% | 6.013,00 |
| 16.09.2026 | 16,46 | 16,90 | 16,35 | 16,67 | 1,28% | 7.985,00 |
| 15.09.2026 | 16,49 | 16,65 | 16,28 | 16,46 | -0,30% | 5.594,00 |
| 14.09.2026 | 16,58 | 17,00 | 16,43 | 16,51 | -0,45% | 6.428,00 |
| 11.09.2026 | 17,06 | 17,44 | 16,50 | 16,58 | -3,15% | 12.091,00 |
| 10.09.2026 | 17,39 | 17,39 | 16,98 | 17,12 | -1,15% | 7.563,00 |
| 09.09.2026 | 17,32 | 17,53 | 17,20 | 17,32 | 0,29% | 25.726,00 |
| 08.09.2026 | 16,88 | 17,46 | 16,87 | 17,27 | 2,34% | 31.689,00 |
| 07.09.2026 | 16,76 | 17,07 | 16,72 | 16,88 | 0,27% | 15.018,00 |
| 04.09.2026 | 16,83 | 16,92 | 16,40 | 16,83 | 0,00% | 10.289,00 |
| 03.09.2026 | 17,02 | 17,34 | 16,82 | 16,83 | -1,06% | 10.183,00 |
| 02.09.2026 | 16,95 | 17,22 | 16,93 | 17,01 | 0,71% | 16.233,00 |
| 01.09.2026 | 16,46 | 17,01 | 16,44 | 16,89 | 2,36% | 12.836,00 |
| 31.08.2026 | 16,33 | 16,64 | 16,28 | 16,50 | 1,29% | 9.491,00 |
| 28.08.2026 | 16,12 | 16,45 | 16,03 | 16,29 | 1,18% | 13.140,00 |
| 27.08.2026 | 16,23 | 16,23 | 15,90 | 16,10 | -0,65% | 7.543,00 |
| 26.08.2026 | 16,04 | 16,35 | 15,97 | 16,21 | 0,68% | 16.655,00 |
| 25.08.2026 | 16,16 | 16,52 | 16,00 | 16,10 | -0,77% | 11.917,00 |
| 24.08.2026 | 16,36 | 16,63 | 16,18 | 16,22 | -0,76% | 19.293,00 |
| 21.08.2026 | 15,56 | 16,39 | 15,54 | 16,35 | 5,11% | 42.309,00 |
| 20.08.2026 | 15,50 | 15,60 | 15,25 | 15,55 | 1,90% | 3.130,00 |
| 19.08.2026 | 14,69 | 15,35 | 14,68 | 15,26 | -5,07% | 28.690,00 |
| 05.05.2026 | 16,06 | 16,31 | 15,78 | 16,08 | -0,16% | 9.109,00 |
| 04.05.2026 | 15,90 | 16,44 | 15,81 | 16,10 | 0,94% | 19.648,00 |
| 30.04.2026 | 15,88 | 16,06 | 15,74 | 15,95 | 0,16% | 12.024,00 |
| 29.04.2026 | 15,87 | 16,04 | 15,31 | 15,93 | 0,38% | 20.538,00 |
| 28.04.2026 | 16,02 | 16,37 | 15,81 | 15,87 | -1,31% | 24.783,00 |
| 27.04.2026 | 15,88 | 16,13 | 15,62 | 16,08 | 1,84% | 15.719,00 |
| 24.04.2026 | 15,78 | 16,20 | 15,65 | 15,79 | 0,35% | 13.788,00 |
| 23.04.2026 | 16,01 | 16,58 | 15,59 | 15,73 | -1,16% | 21.809,00 |
| 22.04.2026 | 14,81 | 16,13 | 14,81 | 15,92 | 8,01% | 56.102,00 |
| 21.04.2026 | 14,61 | 14,86 | 14,52 | 14,74 | 1,31% | 16.046,00 |
| 20.04.2026 | 14,76 | 14,97 | 14,35 | 14,55 | -0,21% | 30.281,00 |
| 17.04.2026 | 15,21 | 15,42 | 14,17 | 14,58 | -3,89% | 53.951,00 |
| 16.04.2026 | 14,97 | 15,48 | 14,95 | 15,17 | 0,56% | 19.432,00 |
| 15.04.2026 | 15,16 | 15,30 | 14,80 | 15,08 | -0,98% | 17.679,00 |
| 14.04.2026 | 15,85 | 15,87 | 14,85 | 15,23 | -4,09% | 38.616,00 |
| 13.04.2026 | 16,01 | 16,36 | 15,71 | 15,88 | 2,12% | 42.529,00 |
| 10.04.2026 | 15,89 | 16,00 | 15,48 | 15,55 | -2,42% | 20.087,00 |
| 09.04.2026 | 15,82 | 16,14 | 15,79 | 15,94 | 0,70% | 26.070,00 |
| 08.04.2026 | 16,34 | 16,36 | 15,04 | 15,83 | -8,23% | 62.645,00 |
| 07.04.2026 | 16,51 | 17,26 | 16,45 | 17,25 | 4,67% | 33.936,00 |
| 02.04.2026 | 15,86 | 16,59 | 15,83 | 16,48 | 3,16% | 13.298,00 |
| 01.04.2026 | 16,35 | 16,49 | 15,88 | 15,97 | -2,14% | 21.824,00 |
| 31.03.2026 | 16,43 | 16,69 | 16,19 | 16,32 | 0,15% | 13.344,00 |
| 30.03.2026 | 16,19 | 16,40 | 16,14 | 16,30 | 1,09% | 27.979,00 |
| 27.03.2026 | 16,31 | 16,41 | 16,00 | 16,12 | -0,56% | 21.677,00 |
| 26.03.2026 | 15,96 | 16,49 | 15,60 | 16,21 | 0,22% | 19.872,00 |
| 25.03.2026 | 16,06 | 16,45 | 15,89 | 16,18 | -0,34% | 18.485,00 |
| 24.03.2026 | 15,14 | 16,51 | 15,11 | 16,23 | 6,67% | 47.785,00 |
| 23.03.2026 | 14,84 | 15,52 | 14,51 | 15,22 | 1,98% | 34.420,00 |
| 20.03.2026 | 16,52 | 16,52 | 14,91 | 14,92 | -9,52% | 192.792,00 |
| 19.03.2026 | 17,85 | 17,92 | 16,31 | 16,49 | -7,59% | 58.960,00 |
| 18.03.2026 | 17,80 | 17,90 | 17,58 | 17,85 | 0,37% | 23.364,00 |
| 17.03.2026 | 17,17 | 17,81 | 17,16 | 17,78 | 3,43% | 42.347,00 |
| 16.03.2026 | 18,10 | 18,20 | 17,13 | 17,19 | -5,78% | 60.358,00 |
| 13.03.2026 | 17,76 | 18,68 | 17,63 | 18,25 | 2,53% | 160.767,00 |
| 12.03.2026 | 15,71 | 18,06 | 15,55 | 17,80 | 13,82% | 112.252,00 |
| 11.03.2026 | 15,30 | 15,74 | 15,13 | 15,64 | 2,29% | 38.753,00 |
| 10.03.2026 | 15,64 | 15,79 | 15,14 | 15,29 | -2,86% | 25.695,00 |
| 09.03.2026 | 14,97 | 15,74 | 14,85 | 15,74 | 4,41% | 162.588,00 |
| 06.03.2026 | 15,22 | 15,32 | 14,99 | 15,07 | -0,43% | 12.528,00 |
| 05.03.2026 | 14,99 | 15,45 | 14,73 | 15,14 | 0,60% | 20.998,00 |
| 04.03.2026 | 15,14 | 15,44 | 14,97 | 15,05 | -0,76% | 16.493,00 |
| 03.03.2026 | 15,03 | 15,44 | 14,71 | 15,16 | 0,60% | 37.790,00 |
| 02.03.2026 | 14,62 | 15,43 | 14,56 | 15,07 | 0,90% | 31.055,00 |
| 27.02.2026 | 14,86 | 15,10 | 14,82 | 14,94 | 0,50% | 35.326,00 |
| 26.02.2026 | 15,01 | 15,02 | 14,70 | 14,86 | -0,73% | 8.609,00 |
| 25.02.2026 | 14,93 | 15,17 | 14,81 | 14,97 | 0,57% | 19.936,00 |
| 24.02.2026 | 14,47 | 15,12 | 14,47 | 14,89 | 2,83% | 18.593,00 |
| 23.02.2026 | 14,44 | 14,71 | 14,42 | 14,48 | 0,17% | 11.591,00 |
| 20.02.2026 | 14,48 | 14,60 | 14,30 | 14,45 | -0,10% | 17.428,00 |
| 19.02.2026 | 14,31 | 14,63 | 14,24 | 14,47 | 0,77% | 18.202,00 |
| 18.02.2026 | 14,48 | 14,48 | 14,14 | 14,36 | -0,79% | 13.327,00 |
| 17.02.2026 | 14,48 | 14,51 | 14,33 | 14,47 | -0,21% | 15.215,00 |
| 16.02.2026 | 14,72 | 14,72 | 14,40 | 14,50 | -0,99% | 8.533,00 |
| 13.02.2026 | 14,49 | 14,66 | 14,29 | 14,65 | 0,90% | 13.773,00 |
| 12.02.2026 | 14,55 | 14,77 | 14,44 | 14,52 | -0,31% | 10.516,00 |
| 11.02.2026 | 14,58 | 14,80 | 14,50 | 14,56 | -0,17% | 9.369,00 |
| 10.02.2026 | 14,42 | 14,71 | 14,39 | 14,59 | 1,11% | 17.311,00 |
| 09.02.2026 | 14,09 | 14,48 | 14,04 | 14,43 | 2,67% | 45.813,00 |
| 06.02.2026 | 14,03 | 14,16 | 13,93 | 14,05 | 0,21% | 5.339,00 |
| 05.02.2026 | 13,99 | 14,24 | 13,92 | 14,02 | 0,25% | 19.413,00 |
| 04.02.2026 | 13,91 | 14,16 | 13,90 | 13,99 | 0,61% | 19.171,00 |
| 03.02.2026 | 14,10 | 14,18 | 13,87 | 13,90 | -1,31% | 6.879,00 |
| 02.02.2026 | 13,41 | 14,18 | 13,38 | 14,09 | 2,36% | 17.848,00 |