14,665€
0,24%
Echtzeit-Aktienkurs K+S Aktiengesellschaft
Bid:
Ask:
Aktienkurse zur K+S Aktiengesellschaft Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.01.2026 | 13,92 | 13,93 | 13,59 | 13,76 | -1,18% | 6.164,00 |
| 29.01.2026 | 14,00 | 14,20 | 13,88 | 13,93 | -0,82% | 13.682,00 |
| 28.01.2026 | 13,90 | 14,13 | 13,69 | 14,04 | 0,75% | 15.247,00 |
| 27.01.2026 | 14,23 | 14,41 | 13,76 | 13,94 | -1,83% | 24.534,00 |
| 26.01.2026 | 13,99 | 14,43 | 13,97 | 14,20 | 1,39% | 31.753,00 |
| 23.01.2026 | 13,62 | 14,01 | 13,49 | 14,00 | 3,09% | 21.729,00 |
| 22.01.2026 | 13,71 | 14,23 | 13,54 | 13,58 | -0,98% | 25.634,00 |
| 21.01.2026 | 13,32 | 13,76 | 13,32 | 13,72 | 3,39% | 17.350,00 |
| 20.01.2026 | 13,32 | 13,74 | 13,22 | 13,27 | -0,67% | 18.521,00 |
| 19.01.2026 | 13,12 | 13,58 | 13,08 | 13,36 | 1,14% | 13.511,00 |
| 16.01.2026 | 13,80 | 13,82 | 13,15 | 13,21 | -4,10% | 24.784,00 |
| 15.01.2026 | 13,71 | 14,03 | 13,64 | 13,77 | 0,51% | 54.744,00 |
| 14.01.2026 | 12,95 | 13,74 | 12,91 | 13,70 | 5,87% | 35.602,00 |
| 13.01.2026 | 12,94 | 13,03 | 12,82 | 12,94 | 0,08% | 20.925,00 |
| 12.01.2026 | 12,71 | 12,97 | 12,57 | 12,93 | 1,57% | 12.306,00 |
| 09.01.2026 | 12,51 | 12,85 | 12,50 | 12,73 | 1,84% | 19.493,00 |
| 08.01.2026 | 12,44 | 12,56 | 12,26 | 12,50 | 0,40% | 15.262,00 |
| 07.01.2026 | 12,86 | 12,88 | 12,34 | 12,45 | -3,53% | 19.741,00 |
| 06.01.2026 | 12,62 | 12,91 | 12,61 | 12,91 | 2,22% | 10.629,00 |
| 05.01.2026 | 12,66 | 12,78 | 12,53 | 12,63 | 0,24% | 17.707,00 |
| 02.01.2026 | 12,44 | 12,65 | 12,44 | 12,60 | 0,84% | 12.736,00 |
| 30.12.2025 | 12,40 | 12,55 | 12,36 | 12,49 | 0,81% | 17.700,00 |
| 29.12.2025 | 12,20 | 12,44 | 12,18 | 12,39 | 1,27% | 25.479,00 |
| 23.12.2025 | 12,15 | 12,39 | 12,12 | 12,24 | 0,70% | 12.376,00 |
| 22.12.2025 | 12,17 | 12,33 | 12,05 | 12,15 | -0,04% | 22.697,00 |
| 19.12.2025 | 12,18 | 12,32 | 12,14 | 12,16 | -0,04% | 15.911,00 |
| 18.12.2025 | 12,26 | 12,36 | 12,06 | 12,16 | -0,69% | 14.931,00 |
| 17.12.2025 | 12,29 | 12,45 | 12,08 | 12,25 | -0,57% | 11.079,00 |
| 16.12.2025 | 11,94 | 12,59 | 11,93 | 12,32 | 2,88% | 30.101,00 |
| 15.12.2025 | 11,82 | 12,24 | 11,77 | 11,97 | -0,33% | 36.724,00 |
| 12.12.2025 | 11,95 | 12,18 | 11,89 | 12,01 | 0,25% | 10.981,00 |
| 11.12.2025 | 11,83 | 12,02 | 11,55 | 11,98 | 1,44% | 14.447,00 |
| 10.12.2025 | 11,64 | 11,89 | 11,53 | 11,81 | 1,50% | 6.033,00 |
| 09.12.2025 | 11,67 | 11,78 | 11,51 | 11,64 | -0,17% | 7.587,00 |
| 08.12.2025 | 11,94 | 12,00 | 11,58 | 11,66 | -2,14% | 14.356,00 |
| 05.12.2025 | 11,74 | 12,15 | 11,71 | 11,91 | 1,84% | 14.847,00 |