10,383€
0,24%
Echtzeit-Aktienkurs K+S AG NA O.N.
Bid:
Ask:
Aktienkurse zur K+S AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 10,36 | 10,49 | 10,27 | 10,39 | 0,29% | 820,00 |
| 05.09.2024 | 10,16 | 10,52 | 10,15 | 10,36 | 1,87% | 2.621,00 |
| 04.09.2024 | 10,25 | 10,30 | 10,15 | 10,17 | -0,78% | 2.091,00 |
| 03.09.2024 | 10,62 | 10,63 | 10,13 | 10,25 | -3,48% | 8.098,00 |
| 02.09.2024 | 10,72 | 10,75 | 10,56 | 10,62 | -0,96% | 5.400,00 |
| 30.08.2024 | 10,72 | 10,82 | 10,66 | 10,72 | 0,00% | 3.478,00 |
| 29.08.2024 | 10,66 | 10,75 | 10,62 | 10,72 | 0,66% | 1.602,00 |
| 28.08.2024 | 10,75 | 10,75 | 10,59 | 10,65 | -0,91% | 525,00 |
| 27.08.2024 | 10,63 | 10,83 | 10,62 | 10,75 | 1,13% | 160,00 |
| 26.08.2024 | 10,58 | 10,75 | 10,56 | 10,63 | 0,50% | 2.974,00 |
| 23.08.2024 | 10,54 | 10,70 | 10,46 | 10,58 | 0,33% | 8.163,00 |
| 22.08.2024 | 10,83 | 10,83 | 10,54 | 10,54 | -2,63% | 1.477,00 |
| 21.08.2024 | 10,59 | 10,88 | 10,46 | 10,83 | 2,19% | 13.526,00 |
| 20.08.2024 | 10,99 | 10,99 | 10,43 | 10,59 | -3,55% | 7.968,00 |
| 19.08.2024 | 11,25 | 11,31 | 10,89 | 10,98 | -2,40% | 6.065,00 |
| 16.08.2024 | 11,41 | 11,48 | 11,18 | 11,25 | -1,36% | 910,00 |
| 15.08.2024 | 11,36 | 11,43 | 11,19 | 11,41 | 0,40% | 2.273,00 |
| 14.08.2024 | 11,38 | 11,58 | 11,30 | 11,36 | -0,18% | 3.990,00 |
| 13.08.2024 | 11,42 | 11,45 | 11,21 | 11,38 | -0,26% | 354,00 |
| 12.08.2024 | 11,54 | 11,57 | 11,29 | 11,41 | -1,00% | 2.000,00 |
| 09.08.2024 | 11,64 | 11,72 | 11,49 | 11,53 | -1,07% | 700,00 |
| 08.08.2024 | 11,53 | 11,66 | 11,51 | 11,65 | 1,24% | 308,00 |
| 07.08.2024 | 11,56 | 11,87 | 11,51 | 11,51 | -0,24% | 181,00 |
| 06.08.2024 | 11,62 | 11,79 | 11,44 | 11,54 | -0,86% | 5.583,00 |
| 05.08.2024 | 11,81 | 11,82 | 11,09 | 11,64 | -1,36% | 5.296,00 |
| 02.08.2024 | 11,87 | 11,99 | 11,75 | 11,80 | -1,01% | 714,00 |
| 01.08.2024 | 11,93 | 11,96 | 11,77 | 11,92 | -0,06% | 852,00 |
| 31.07.2024 | 11,86 | 12,05 | 11,86 | 11,93 | 0,63% | 852,00 |
| 30.07.2024 | 11,86 | 11,96 | 11,78 | 11,85 | -0,08% | 2.534,00 |
| 29.07.2024 | 11,78 | 11,92 | 11,71 | 11,86 | 0,68% | 391,00 |
| 26.07.2024 | 11,79 | 11,90 | 11,70 | 11,78 | -0,06% | 1.360,00 |
| 25.07.2024 | 11,75 | 11,85 | 11,61 | 11,79 | 0,26% | 4.635,00 |
| 24.07.2024 | 11,63 | 11,88 | 11,60 | 11,76 | 1,07% | 2.407,00 |
| 23.07.2024 | 11,92 | 11,94 | 11,63 | 11,63 | -2,47% | 2.066,00 |
| 22.07.2024 | 11,87 | 12,09 | 11,87 | 11,93 | 0,46% | 2.771,00 |
| 19.07.2024 | 11,89 | 12,04 | 11,80 | 11,87 | -0,25% | 1.480,00 |
| 18.07.2024 | 11,75 | 12,05 | 11,75 | 11,90 | 1,32% | 2.791,00 |
| 17.07.2024 | 11,46 | 11,88 | 11,45 | 11,75 | 2,49% | 13.471,00 |
| 16.07.2024 | 11,59 | 11,59 | 11,26 | 11,46 | -1,06% | 3.276,00 |
| 15.07.2024 | 11,67 | 11,71 | 11,52 | 11,59 | -0,75% | 4.334,00 |
| 12.07.2024 | 11,73 | 11,87 | 11,59 | 11,67 | -0,43% | 1.088,00 |
| 11.07.2024 | 11,68 | 11,84 | 11,58 | 11,72 | 0,36% | 5.305,00 |
| 10.07.2024 | 11,65 | 11,73 | 11,52 | 11,68 | 0,30% | 3.763,00 |
| 09.07.2024 | 11,80 | 11,82 | 11,54 | 11,65 | -1,31% | 3.968,00 |
| 08.07.2024 | 12,51 | 12,51 | 11,45 | 11,80 | -5,66% | 26.488,00 |
| 05.07.2024 | 12,59 | 12,61 | 12,40 | 12,51 | -0,66% | 953,00 |
| 04.07.2024 | 12,49 | 12,71 | 12,45 | 12,59 | 0,78% | 4.230,00 |
| 03.07.2024 | 12,60 | 12,67 | 12,41 | 12,49 | -0,75% | 573,00 |
| 02.07.2024 | 12,60 | 12,66 | 12,51 | 12,59 | -0,08% | 1.178,00 |
| 01.07.2024 | 12,59 | 12,76 | 12,46 | 12,60 | 0,04% | 1.995,00 |
| 28.06.2024 | 12,57 | 12,63 | 12,48 | 12,59 | 0,08% | 2.082,00 |
| 27.06.2024 | 12,51 | 12,74 | 12,49 | 12,58 | 0,64% | 2.813,00 |
| 26.06.2024 | 12,45 | 12,69 | 12,43 | 12,50 | 0,44% | 3.684,00 |
| 25.06.2024 | 12,74 | 12,76 | 12,37 | 12,45 | -2,32% | 1.525,00 |
| 24.06.2024 | 12,35 | 12,83 | 12,34 | 12,74 | 3,16% | 570,00 |
| 21.06.2024 | 12,32 | 12,55 | 12,29 | 12,35 | 0,26% | 1.056,00 |
| 20.06.2024 | 12,28 | 12,39 | 12,22 | 12,32 | 0,37% | 2.907,00 |
| 19.06.2024 | 12,41 | 12,46 | 12,27 | 12,28 | -1,07% | 5.420,00 |
| 18.06.2024 | 12,30 | 12,46 | 12,16 | 12,41 | 0,81% | 1.885,00 |
| 17.06.2024 | 12,66 | 12,73 | 12,30 | 12,31 | -2,65% | 391,00 |
| 14.06.2024 | 12,61 | 12,81 | 12,57 | 12,64 | 0,30% | 1.135,00 |
| 13.06.2024 | 12,77 | 12,77 | 12,51 | 12,61 | -1,29% | 4.511,00 |
| 12.06.2024 | 12,87 | 12,99 | 12,66 | 12,77 | -0,76% | 6.644,00 |
| 11.06.2024 | 13,08 | 13,08 | 12,84 | 12,87 | -1,61% | 320,00 |
| 10.06.2024 | 13,11 | 13,13 | 12,97 | 13,08 | -0,40% | 1.011,00 |
| 07.06.2024 | 13,13 | 13,21 | 13,03 | 13,13 | 0,04% | 97,00 |
| 06.06.2024 | 13,09 | 13,16 | 12,97 | 13,13 | 0,25% | 730,00 |
| 05.06.2024 | 13,35 | 13,38 | 13,04 | 13,09 | -1,95% | 1.220,00 |
| 04.06.2024 | 13,54 | 13,60 | 13,13 | 13,35 | -1,37% | 14.001,00 |
| 03.06.2024 | 13,55 | 13,91 | 13,43 | 13,54 | -0,17% | 5.660,00 |
| 31.05.2024 | 13,63 | 13,67 | 13,44 | 13,56 | -0,46% | 2.910,00 |
| 30.05.2024 | 13,45 | 13,69 | 13,33 | 13,62 | 1,45% | 3.810,00 |
| 29.05.2024 | 13,55 | 13,60 | 13,31 | 13,43 | -0,90% | 7.535,00 |
| 28.05.2024 | 13,56 | 13,67 | 13,47 | 13,55 | -0,09% | 2.190,00 |
| 27.05.2024 | 13,45 | 13,64 | 13,44 | 13,56 | 0,86% | 1.477,00 |
| 24.05.2024 | 13,63 | 13,63 | 13,45 | 13,45 | -1,34% | 1.575,00 |
| 23.05.2024 | 13,64 | 13,89 | 13,60 | 13,63 | -0,09% | 1.225,00 |
| 22.05.2024 | 13,65 | 13,80 | 13,59 | 13,64 | -0,02% | 1.936,00 |
| 21.05.2024 | 13,63 | 13,76 | 13,49 | 13,65 | 0,07% | 1.352,00 |
| 20.05.2024 | 13,38 | 13,73 | 13,38 | 13,64 | 1,91% | 1.913,00 |
| 17.05.2024 | 13,58 | 13,60 | 13,29 | 13,38 | -1,44% | 2.338,00 |
| 16.05.2024 | 13,63 | 13,65 | 13,43 | 13,58 | -0,39% | 7.350,00 |
| 15.05.2024 | 14,32 | 14,32 | 13,51 | 13,63 | -4,74% | 9.789,00 |
| 14.05.2024 | 14,02 | 14,42 | 13,93 | 14,31 | 2,01% | 5.810,00 |
| 13.05.2024 | 13,90 | 14,19 | 13,49 | 14,02 | 0,90% | 21.668,00 |
| 10.05.2024 | 13,80 | 14,05 | 13,70 | 13,90 | 0,78% | 8.271,00 |
| 09.05.2024 | 13,88 | 13,91 | 13,64 | 13,79 | -0,61% | 503,00 |
| 08.05.2024 | 14,08 | 14,16 | 13,76 | 13,88 | -1,47% | 1.310,00 |
| 07.05.2024 | 13,82 | 14,18 | 13,80 | 14,08 | 1,92% | 1.166,00 |
| 06.05.2024 | 13,84 | 13,97 | 13,72 | 13,82 | -0,14% | 3.145,00 |
| 03.05.2024 | 13,92 | 14,07 | 13,76 | 13,84 | -0,27% | 1.560,00 |
| 02.05.2024 | 14,00 | 14,17 | 13,72 | 13,88 | -0,88% | 2.045,00 |
| 30.04.2024 | 13,62 | 14,47 | 13,59 | 14,00 | 2,75% | 12.460,00 |
| 29.04.2024 | 13,55 | 13,63 | 13,33 | 13,62 | 0,65% | 900,00 |
| 26.04.2024 | 13,71 | 13,83 | 13,46 | 13,54 | -1,62% | 7.535,00 |
| 25.04.2024 | 13,68 | 13,95 | 13,58 | 13,76 | 0,79% | 1.300,00 |
| 24.04.2024 | 13,89 | 13,95 | 13,63 | 13,65 | -1,76% | 2.941,00 |
| 23.04.2024 | 13,93 | 13,98 | 13,74 | 13,90 | -0,22% | 2.310,00 |
| 22.04.2024 | 13,97 | 14,08 | 13,83 | 13,93 | -0,34% | - |
| 19.04.2024 | 13,76 | 14,10 | 13,60 | 13,97 | 1,53% | 2.220,00 |