13,040€
2,09%
Echtzeit-Aktienkurs K+S Aktiengesellschaft
Bid:
Ask:
Aktienkurse zur K+S Aktiengesellschaft Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 12,77 | 13,20 | 12,71 | 13,05 | 2,17% | 6.915,00 |
| 20.02.2025 | 12,66 | 12,98 | 12,59 | 12,77 | 0,91% | 3.695,00 |
| 19.02.2025 | 12,99 | 13,33 | 12,61 | 12,66 | -2,62% | 1.975,00 |
| 18.02.2025 | 12,75 | 13,11 | 12,69 | 13,00 | 1,88% | 1.134,00 |
| 17.02.2025 | 12,44 | 13,01 | 12,30 | 12,76 | 2,53% | 1.870,00 |
| 14.02.2025 | 12,35 | 12,71 | 12,31 | 12,44 | 0,73% | 1.310,00 |
| 13.02.2025 | 12,69 | 12,76 | 12,10 | 12,35 | -2,68% | 2.983,00 |
| 12.02.2025 | 12,88 | 12,89 | 12,50 | 12,69 | -1,49% | 2.200,00 |
| 11.02.2025 | 12,39 | 13,16 | 12,37 | 12,89 | 4,06% | 4.170,00 |
| 10.02.2025 | 12,11 | 12,57 | 12,00 | 12,38 | 2,08% | 3.035,00 |
| 07.02.2025 | 12,57 | 12,78 | 12,07 | 12,13 | -3,52% | 8.789,00 |
| 06.02.2025 | 13,38 | 13,48 | 12,52 | 12,57 | -6,02% | 7.064,00 |
| 05.02.2025 | 13,41 | 13,41 | 13,20 | 13,38 | -0,24% | 5.280,00 |
| 04.02.2025 | 13,39 | 13,61 | 13,35 | 13,41 | 0,13% | 9.127,00 |
| 03.02.2025 | 13,14 | 13,51 | 13,09 | 13,39 | 0,28% | 2.885,00 |
| 31.01.2025 | 13,48 | 13,49 | 13,24 | 13,36 | -0,89% | 3.352,00 |
| 30.01.2025 | 12,99 | 13,54 | 12,97 | 13,48 | 3,79% | 12.568,00 |
| 29.01.2025 | 13,01 | 13,12 | 12,86 | 12,98 | -0,29% | 2.486,00 |
| 28.01.2025 | 12,74 | 13,09 | 12,59 | 13,02 | 2,06% | 5.409,00 |
| 27.01.2025 | 12,62 | 12,79 | 12,47 | 12,76 | 1,09% | 6.938,00 |
| 24.01.2025 | 12,48 | 12,63 | 12,48 | 12,62 | 1,10% | 11.019,00 |
| 23.01.2025 | 12,38 | 12,77 | 12,28 | 12,48 | 0,81% | 5.816,00 |
| 22.01.2025 | 11,71 | 12,69 | 11,63 | 12,38 | 5,74% | 9.900,00 |
| 21.01.2025 | 11,41 | 11,78 | 11,29 | 11,71 | 2,61% | 3.946,00 |
| 20.01.2025 | 11,44 | 11,58 | 11,33 | 11,41 | -0,17% | 2.934,00 |
| 17.01.2025 | 11,37 | 11,63 | 11,33 | 11,43 | 0,62% | 35,00 |
| 16.01.2025 | 11,54 | 11,68 | 11,27 | 11,36 | -1,56% | 2.395,00 |
| 15.01.2025 | 11,38 | 11,63 | 11,38 | 11,54 | 1,45% | 1.006,00 |
| 14.01.2025 | 11,01 | 11,53 | 11,00 | 11,38 | 3,41% | 1.725,00 |
| 13.01.2025 | 10,86 | 11,30 | 10,78 | 11,00 | 1,29% | 3.237,00 |
| 10.01.2025 | 10,76 | 10,94 | 10,71 | 10,86 | 0,93% | 1.350,00 |
| 09.01.2025 | 10,83 | 10,83 | 10,65 | 10,76 | -0,62% | 735,00 |
| 08.01.2025 | 11,06 | 11,15 | 10,60 | 10,83 | -2,12% | 3.181,00 |
| 07.01.2025 | 11,31 | 11,45 | 11,04 | 11,07 | -2,06% | 8.672,00 |
| 06.01.2025 | 10,65 | 11,46 | 10,54 | 11,30 | 6,08% | 4.342,00 |
| 03.01.2025 | 10,72 | 10,78 | 10,62 | 10,65 | -0,65% | 3.200,00 |
| 02.01.2025 | 10,41 | 10,76 | 10,38 | 10,72 | 2,90% | 1.746,00 |
| 30.12.2024 | 10,43 | 10,47 | 10,28 | 10,42 | 0,10% | 1.702,00 |
| 27.12.2024 | 10,40 | 10,57 | 10,26 | 10,41 | 0,17% | 3.894,00 |
| 23.12.2024 | 10,53 | 10,54 | 10,31 | 10,39 | -1,19% | 7.164,00 |
| 20.12.2024 | 10,66 | 10,66 | 10,42 | 10,52 | -1,31% | 2.224,00 |
| 19.12.2024 | 10,84 | 10,91 | 10,65 | 10,66 | -1,73% | 1.947,00 |
| 18.12.2024 | 11,08 | 11,13 | 10,82 | 10,84 | -2,19% | 5.200,00 |
| 17.12.2024 | 11,27 | 11,27 | 11,05 | 11,09 | -1,66% | 2.208,00 |
| 16.12.2024 | 11,45 | 11,45 | 11,15 | 11,27 | -1,51% | 9.080,00 |
| 13.12.2024 | 11,48 | 11,56 | 11,36 | 11,45 | -0,33% | 2.826,00 |
| 12.12.2024 | 11,42 | 11,68 | 11,39 | 11,48 | 0,44% | 3.350,00 |
| 11.12.2024 | 11,46 | 11,72 | 11,37 | 11,43 | -0,24% | 2.000,00 |
| 10.12.2024 | 11,47 | 11,54 | 11,34 | 11,46 | -0,07% | 3.545,00 |
| 09.12.2024 | 11,39 | 11,72 | 11,35 | 11,47 | 0,75% | 2.752,00 |
| 06.12.2024 | 11,31 | 11,53 | 11,28 | 11,38 | 0,64% | 2.250,00 |
| 05.12.2024 | 11,27 | 11,48 | 11,14 | 11,31 | 0,33% | 1.182,00 |
| 04.12.2024 | 10,98 | 11,36 | 10,87 | 11,27 | 2,73% | 3.913,00 |
| 03.12.2024 | 10,81 | 11,20 | 10,78 | 10,97 | 1,50% | 1.855,00 |
| 02.12.2024 | 11,13 | 11,13 | 10,48 | 10,81 | -3,18% | 18.387,00 |
| 29.11.2024 | 11,34 | 11,41 | 11,13 | 11,17 | -1,52% | 6.505,00 |
| 28.11.2024 | 11,32 | 11,36 | 11,22 | 11,34 | 0,13% | 4.205,00 |
| 27.11.2024 | 11,28 | 11,36 | 11,19 | 11,32 | 0,40% | 2.316,00 |
| 26.11.2024 | 11,28 | 11,32 | 11,08 | 11,28 | -0,04% | 3.300,00 |
| 25.11.2024 | 11,29 | 11,38 | 11,19 | 11,28 | -0,13% | 2.633,00 |
| 22.11.2024 | 11,23 | 11,45 | 11,22 | 11,30 | 0,58% | 1.000,00 |
| 21.11.2024 | 11,39 | 11,46 | 11,11 | 11,23 | -1,36% | 1.844,00 |
| 20.11.2024 | 11,40 | 11,50 | 11,26 | 11,39 | 0,07% | 570,00 |
| 19.11.2024 | 11,41 | 11,58 | 11,25 | 11,38 | -0,24% | 687,00 |
| 18.11.2024 | 11,41 | 11,63 | 11,27 | 11,41 | 0,00% | 1.118,00 |
| 15.11.2024 | 10,91 | 11,58 | 10,83 | 11,41 | 4,61% | 7.860,00 |
| 14.11.2024 | 10,78 | 10,98 | 10,50 | 10,91 | 1,18% | 3.192,00 |
| 13.11.2024 | 11,18 | 11,20 | 10,70 | 10,78 | -3,49% | 1.870,00 |
| 12.11.2024 | 11,20 | 11,26 | 11,04 | 11,17 | -0,36% | 15.211,00 |
| 11.11.2024 | 11,26 | 11,32 | 11,07 | 11,21 | -0,49% | 6.111,00 |
| 08.11.2024 | 11,80 | 11,81 | 11,17 | 11,26 | -4,53% | 7.794,00 |
| 07.11.2024 | 11,61 | 12,00 | 11,61 | 11,80 | 1,46% | 2.892,00 |
| 06.11.2024 | 11,71 | 12,03 | 11,61 | 11,63 | -1,27% | 1.940,00 |
| 05.11.2024 | 12,08 | 12,32 | 11,61 | 11,78 | -2,56% | 14.653,00 |
| 04.11.2024 | 11,21 | 12,49 | 11,10 | 12,09 | 7,80% | 16.403,00 |
| 01.11.2024 | 11,16 | 11,29 | 11,13 | 11,21 | 0,45% | - |
| 31.10.2024 | 11,20 | 11,30 | 11,08 | 11,16 | -0,36% | 1.150,00 |
| 30.10.2024 | 11,28 | 11,30 | 11,13 | 11,20 | -0,62% | 1.150,00 |
| 29.10.2024 | 11,27 | 11,49 | 11,15 | 11,27 | 0,00% | 790,00 |
| 28.10.2024 | 11,13 | 11,40 | 11,08 | 11,27 | 1,28% | 5.231,00 |
| 25.10.2024 | 11,03 | 11,17 | 10,78 | 11,13 | 0,82% | 2.225,00 |
| 24.10.2024 | 10,92 | 11,26 | 10,87 | 11,04 | 1,03% | 100,00 |
| 23.10.2024 | 11,09 | 11,19 | 10,86 | 10,93 | -1,38% | 2.060,00 |
| 22.10.2024 | 11,13 | 11,16 | 10,97 | 11,08 | -0,58% | 160,00 |
| 21.10.2024 | 10,99 | 11,18 | 10,91 | 11,15 | 1,41% | 1.500,00 |
| 18.10.2024 | 10,64 | 11,11 | 10,62 | 10,99 | 3,24% | 6.121,00 |
| 17.10.2024 | 10,52 | 10,75 | 10,51 | 10,65 | 1,09% | 1.724,00 |
| 16.10.2024 | 10,54 | 10,56 | 10,39 | 10,53 | -0,05% | 8.588,00 |
| 15.10.2024 | 10,75 | 10,88 | 10,50 | 10,54 | -2,00% | 2.686,00 |
| 14.10.2024 | 10,75 | 10,80 | 10,66 | 10,75 | 0,07% | 3.090,00 |
| 11.10.2024 | 10,90 | 10,91 | 10,71 | 10,74 | -1,47% | 2.852,00 |
| 10.10.2024 | 10,89 | 10,97 | 10,80 | 10,90 | 0,14% | 60,00 |
| 09.10.2024 | 10,86 | 11,02 | 10,82 | 10,89 | 0,30% | 3.008,00 |
| 08.10.2024 | 11,13 | 11,14 | 10,68 | 10,86 | -2,58% | 302,00 |
| 07.10.2024 | 11,14 | 11,15 | 11,02 | 11,14 | 0,25% | 618,00 |
| 04.10.2024 | 11,27 | 11,35 | 11,00 | 11,12 | -1,29% | 4.752,00 |
| 03.10.2024 | 11,63 | 11,63 | 10,78 | 11,26 | -3,22% | 7.642,00 |
| 02.10.2024 | 11,49 | 11,79 | 11,46 | 11,64 | 1,37% | 2.840,00 |
| 01.10.2024 | 11,53 | 11,66 | 11,42 | 11,48 | -0,50% | 1.890,00 |
| 30.09.2024 | 11,83 | 12,01 | 11,37 | 11,54 | -2,47% | 1.430,00 |