13,305€
-3,17%
Echtzeit-Aktienkurs K+S Aktiengesellschaft
Bid:
Ask:
Aktienkurse zur K+S Aktiengesellschaft Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.02.2026 | 13,60 | 13,61 | 13,28 | 13,31 | -3,13% | 2.110,00 |
| 30.01.2026 | 13,92 | 13,94 | 13,72 | 13,74 | -2,28% | 1.850,00 |
| 29.01.2026 | 13,93 | 14,20 | 13,90 | 14,06 | 0,21% | 3.101,00 |
| 28.01.2026 | 13,96 | 14,07 | 13,70 | 14,03 | 0,72% | 530,00 |
| 27.01.2026 | 14,31 | 14,37 | 13,89 | 13,93 | -1,69% | 9.455,00 |
| 26.01.2026 | 14,00 | 14,43 | 13,98 | 14,17 | 1,32% | 87.992,00 |
| 23.01.2026 | 13,56 | 13,99 | 13,49 | 13,99 | 3,06% | 2.325,00 |
| 22.01.2026 | 13,72 | 14,22 | 13,49 | 13,57 | -1,02% | 12.620,00 |
| 21.01.2026 | 13,26 | 13,77 | 13,25 | 13,71 | 2,93% | 5.183,00 |
| 20.01.2026 | 13,38 | 13,74 | 13,23 | 13,32 | -0,49% | 7.895,00 |
| 19.01.2026 | 13,21 | 13,58 | 13,07 | 13,39 | 1,29% | 5.942,00 |
| 16.01.2026 | 13,73 | 13,82 | 13,15 | 13,22 | -5,06% | 21.355,00 |
| 15.01.2026 | 13,65 | 14,03 | 13,64 | 13,92 | 2,13% | 34.129,00 |
| 14.01.2026 | 12,92 | 13,74 | 12,80 | 13,63 | 5,74% | 46.999,00 |
| 13.01.2026 | 12,94 | 13,03 | 12,87 | 12,89 | -0,12% | 220,00 |
| 12.01.2026 | 12,75 | 12,96 | 12,57 | 12,91 | 1,33% | 10.950,00 |
| 09.01.2026 | 12,54 | 12,84 | 12,50 | 12,74 | 1,68% | 7.282,00 |
| 08.01.2026 | 12,46 | 12,56 | 12,27 | 12,53 | 0,16% | 8.944,00 |
| 07.01.2026 | 12,92 | 12,93 | 12,34 | 12,51 | -0,83% | 23.981,00 |
| 06.01.2026 | 12,64 | 12,79 | 12,56 | 12,61 | -0,28% | 250,00 |
| 05.01.2026 | 12,64 | 12,78 | 12,53 | 12,65 | 0,96% | 3.639,00 |
| 02.01.2026 | 12,52 | 12,64 | 12,43 | 12,53 | 0,48% | 7.054,00 |
| 30.12.2025 | 12,39 | 12,49 | 12,30 | 12,47 | 0,56% | - |
| 29.12.2025 | 12,24 | 12,44 | 12,16 | 12,40 | 1,22% | 4.088,00 |
| 23.12.2025 | 12,13 | 12,38 | 12,11 | 12,25 | 1,49% | 7.030,00 |
| 22.12.2025 | 12,16 | 12,33 | 12,06 | 12,07 | -0,98% | 1.150,00 |
| 19.12.2025 | 12,15 | 12,32 | 12,13 | 12,19 | 0,62% | 2.999,00 |
| 18.12.2025 | 12,27 | 12,35 | 12,06 | 12,11 | -1,70% | 500,00 |
| 17.12.2025 | 12,32 | 12,43 | 12,09 | 12,32 | -0,08% | 3.653,00 |
| 16.12.2025 | 11,96 | 12,59 | 11,92 | 12,33 | 2,84% | 11.779,00 |
| 15.12.2025 | 12,02 | 12,24 | 11,74 | 11,99 | -0,50% | 13.910,00 |
| 12.12.2025 | 11,95 | 12,18 | 11,95 | 12,05 | 0,71% | 5.016,00 |
| 11.12.2025 | 11,80 | 12,00 | 11,56 | 11,97 | 1,48% | 3.000,00 |
| 10.12.2025 | 11,62 | 11,89 | 11,53 | 11,79 | 1,59% | 11.021,00 |
| 09.12.2025 | 11,67 | 11,78 | 11,51 | 11,61 | -0,39% | 6.048,00 |
| 08.12.2025 | 11,91 | 12,00 | 11,58 | 11,65 | -2,14% | 7.956,00 |
| 05.12.2025 | 11,66 | 12,15 | 11,66 | 11,91 | 2,15% | 5.008,00 |
| 04.12.2025 | 11,68 | 11,75 | 11,54 | 11,66 | -0,17% | 3.003,00 |
| 03.12.2025 | 11,70 | 11,81 | 11,56 | 11,68 | -1,23% | 10.825,00 |
| 02.12.2025 | 11,76 | 11,85 | 11,71 | 11,82 | 0,38% | 2.940,00 |
| 01.12.2025 | 11,73 | 12,06 | 11,60 | 11,78 | 0,17% | 11.092,00 |
| 28.11.2025 | 11,60 | 11,82 | 11,53 | 11,76 | 1,29% | 1.447,00 |
| 27.11.2025 | 11,62 | 11,68 | 11,44 | 11,61 | -0,09% | 2.150,00 |
| 26.11.2025 | 11,53 | 11,74 | 11,49 | 11,62 | 1,00% | 1.471,00 |
| 25.11.2025 | 11,05 | 11,53 | 11,03 | 11,50 | 4,64% | 883,00 |
| 24.11.2025 | 11,04 | 11,22 | 10,96 | 10,99 | 0,96% | 455,00 |
| 21.11.2025 | 10,94 | 10,96 | 10,77 | 10,89 | 0,28% | 2.035,00 |
| 20.11.2025 | 11,32 | 11,34 | 10,82 | 10,86 | -5,03% | 3.929,00 |
| 19.11.2025 | 11,27 | 11,65 | 11,15 | 11,43 | 1,46% | 13.035,00 |
| 18.11.2025 | 11,31 | 11,64 | 11,17 | 11,27 | -0,62% | 6.557,00 |
| 17.11.2025 | 11,79 | 11,79 | 11,14 | 11,34 | -3,45% | 8.993,00 |
| 14.11.2025 | 11,79 | 11,87 | 11,64 | 11,74 | -0,42% | 2.390,00 |
| 13.11.2025 | 11,59 | 12,14 | 11,53 | 11,79 | 2,66% | 11.415,00 |
| 12.11.2025 | 11,12 | 11,55 | 11,08 | 11,49 | 3,84% | 583,00 |
| 11.11.2025 | 10,93 | 11,11 | 10,40 | 11,06 | 1,65% | 6.732,00 |
| 10.11.2025 | 10,92 | 10,97 | 10,74 | 10,88 | 1,59% | 201,00 |
| 07.11.2025 | 10,80 | 10,86 | 10,69 | 10,71 | -0,74% | 500,00 |
| 06.11.2025 | 11,04 | 11,04 | 10,71 | 10,79 | -2,35% | 1.022,00 |
| 05.11.2025 | 11,04 | 11,06 | 10,84 | 11,05 | -0,14% | 4.478,00 |
| 04.11.2025 | 11,23 | 11,23 | 10,98 | 11,07 | -2,60% | 4.359,00 |
| 03.11.2025 | 11,37 | 11,44 | 11,23 | 11,36 | 0,49% | 25.900,00 |
| 31.10.2025 | 11,45 | 11,55 | 11,28 | 11,31 | -0,92% | 21.424,00 |
| 30.10.2025 | 11,58 | 11,59 | 11,36 | 11,41 | -1,38% | - |
| 29.10.2025 | 11,66 | 11,73 | 11,57 | 11,57 | -1,03% | 62,00 |
| 28.10.2025 | 11,79 | 11,80 | 11,58 | 11,69 | -0,60% | 3.882,00 |
| 27.10.2025 | 12,05 | 12,13 | 11,76 | 11,76 | -1,67% | 8.380,00 |
| 24.10.2025 | 11,91 | 12,16 | 11,90 | 11,96 | 0,72% | 1,00 |
| 23.10.2025 | 11,51 | 12,04 | 11,49 | 11,88 | 3,67% | 3.646,00 |
| 22.10.2025 | 11,54 | 11,55 | 11,43 | 11,46 | 0,04% | - |
| 21.10.2025 | 11,39 | 11,49 | 11,36 | 11,45 | 0,53% | - |
| 20.10.2025 | 11,39 | 11,45 | 11,27 | 11,39 | -0,04% | 2.586,00 |
| 17.10.2025 | 11,55 | 11,58 | 11,24 | 11,40 | -1,72% | 3.590,00 |
| 16.10.2025 | 11,61 | 11,79 | 11,57 | 11,60 | -0,04% | 42.063,00 |
| 15.10.2025 | 11,49 | 11,68 | 11,43 | 11,60 | 0,30% | 1.396,00 |
| 14.10.2025 | 11,64 | 11,64 | 11,44 | 11,57 | -0,81% | 25.146,00 |
| 13.10.2025 | 11,70 | 11,76 | 11,62 | 11,66 | -0,09% | 2.711,00 |
| 10.10.2025 | 11,96 | 11,98 | 11,62 | 11,67 | -2,59% | 6.761,00 |
| 09.10.2025 | 11,76 | 12,25 | 11,74 | 11,98 | 0,93% | 6.777,00 |
| 08.10.2025 | 11,73 | 11,98 | 11,72 | 11,87 | 1,71% | 3.102,00 |
| 07.10.2025 | 11,65 | 11,67 | 11,60 | 11,67 | 0,21% | 20,00 |
| 06.10.2025 | 11,79 | 11,79 | 11,57 | 11,65 | -0,56% | 3.919,00 |
| 03.10.2025 | 11,60 | 11,90 | 11,54 | 11,71 | 1,08% | 385,00 |
| 02.10.2025 | 11,62 | 11,66 | 11,43 | 11,59 | -0,26% | 34.766,00 |
| 01.10.2025 | 11,50 | 11,67 | 11,50 | 11,62 | 1,22% | 7.389,00 |
| 30.09.2025 | 11,61 | 11,61 | 11,42 | 11,48 | -0,91% | 5.051,00 |
| 29.09.2025 | 11,77 | 11,80 | 11,56 | 11,58 | -1,99% | 1.209,00 |
| 26.09.2025 | 11,90 | 11,99 | 11,68 | 11,82 | -2,40% | 580,00 |
| 25.09.2025 | 11,95 | 12,13 | 11,77 | 12,11 | 1,98% | 712,00 |
| 24.09.2025 | 11,79 | 11,90 | 11,68 | 11,87 | -0,08% | 817,00 |
| 23.09.2025 | 11,57 | 11,89 | 11,48 | 11,88 | 3,62% | 2.958,00 |
| 22.09.2025 | 11,36 | 11,78 | 11,20 | 11,47 | 1,19% | 4.566,00 |
| 19.09.2025 | 11,27 | 11,39 | 11,22 | 11,33 | 0,53% | 493,00 |
| 18.09.2025 | 11,27 | 11,43 | 11,21 | 11,27 | 0,54% | 9.065,00 |
| 17.09.2025 | 11,25 | 11,26 | 11,15 | 11,21 | 0,09% | 6.370,00 |
| 16.09.2025 | 11,20 | 11,32 | 11,18 | 11,20 | 0,18% | 46.850,00 |
| 15.09.2025 | 11,31 | 11,33 | 11,17 | 11,18 | -0,58% | 48.992,00 |
| 12.09.2025 | 11,37 | 11,40 | 11,17 | 11,25 | -0,40% | 29.410,00 |
| 11.09.2025 | 11,44 | 11,47 | 11,27 | 11,29 | -0,79% | 200,00 |
| 10.09.2025 | 11,45 | 11,70 | 11,36 | 11,38 | 1,20% | 2.912,00 |
| 09.09.2025 | 11,27 | 11,27 | 11,25 | 11,25 | -0,22% | - |