11,785€
-0,04%
Echtzeit-Aktienkurs K+S Aktiengesellschaft
Bid:
Ask:
Aktienkurse zur K+S Aktiengesellschaft Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.09.2025 | 11,26 | 11,39 | 11,23 | 11,27 | 0,22% | 11.913,00 |
| 05.09.2025 | 11,26 | 11,35 | 11,17 | 11,25 | -0,13% | 43.705,00 |
| 04.09.2025 | 11,27 | 11,29 | 11,12 | 11,26 | -0,27% | 40.172,00 |
| 03.09.2025 | 11,39 | 11,40 | 11,18 | 11,29 | -0,96% | 14.434,00 |
| 02.09.2025 | 11,50 | 11,53 | 11,27 | 11,40 | -1,21% | 97.540,00 |
| 01.09.2025 | 11,51 | 11,65 | 11,50 | 11,54 | 0,26% | 38.701,00 |
| 29.08.2025 | 11,81 | 11,82 | 11,44 | 11,51 | -2,54% | 49.032,00 |
| 28.08.2025 | 11,81 | 11,94 | 11,73 | 11,81 | -0,51% | 11.948,00 |
| 27.08.2025 | 11,98 | 11,98 | 11,74 | 11,87 | -0,96% | 10.333,00 |
| 26.08.2025 | 11,98 | 12,12 | 11,79 | 11,99 | -0,04% | 20.595,00 |
| 25.08.2025 | 11,87 | 12,03 | 11,80 | 11,99 | 0,84% | 15.090,00 |
| 22.08.2025 | 11,89 | 11,98 | 11,82 | 11,89 | 0,13% | 4.246,00 |
| 21.08.2025 | 11,84 | 11,91 | 11,48 | 11,88 | 0,13% | 29.481,00 |
| 20.08.2025 | 12,37 | 12,37 | 11,77 | 11,86 | -4,24% | 21.884,00 |
| 19.08.2025 | 12,44 | 12,46 | 12,31 | 12,39 | -0,60% | 15.417,00 |
| 18.08.2025 | 12,58 | 12,68 | 12,32 | 12,46 | -1,54% | 21.482,00 |
| 15.08.2025 | 12,72 | 12,85 | 12,50 | 12,66 | -0,39% | 42.697,00 |
| 14.08.2025 | 12,77 | 12,88 | 12,63 | 12,71 | -0,66% | 82.505,00 |
| 13.08.2025 | 13,08 | 13,18 | 12,69 | 12,79 | -2,22% | 48.686,00 |
| 12.08.2025 | 13,03 | 13,20 | 12,65 | 13,08 | 0,38% | 8.474,00 |
| 11.08.2025 | 13,10 | 13,21 | 12,82 | 13,03 | -0,34% | 52.144,00 |
| 08.08.2025 | 13,15 | 13,21 | 13,00 | 13,08 | -0,42% | 67.600,00 |
| 07.08.2025 | 13,44 | 13,50 | 13,10 | 13,13 | -2,27% | 36.620,00 |
| 06.08.2025 | 13,50 | 13,61 | 13,29 | 13,44 | -0,19% | 47.048,00 |
| 05.08.2025 | 13,35 | 13,53 | 13,31 | 13,46 | 0,86% | 3.586,00 |
| 04.08.2025 | 13,30 | 13,43 | 13,21 | 13,35 | 0,83% | 2.731,00 |
| 01.08.2025 | 13,25 | 13,43 | 13,22 | 13,24 | -0,71% | 3.603,00 |
| 31.07.2025 | 13,25 | 13,41 | 13,04 | 13,33 | 0,57% | 8.437,00 |
| 30.07.2025 | 13,25 | 13,42 | 12,97 | 13,26 | 0,34% | 18.960,00 |
| 29.07.2025 | 14,67 | 14,74 | 12,98 | 13,21 | -9,89% | 33.324,00 |
| 28.07.2025 | 14,91 | 14,97 | 14,58 | 14,66 | -1,35% | 5.311,00 |
| 25.07.2025 | 14,85 | 14,88 | 14,76 | 14,86 | 0,07% | 1.069,00 |
| 24.07.2025 | 15,13 | 15,18 | 14,78 | 14,85 | -1,82% | 2.290,00 |
| 23.07.2025 | 15,11 | 15,19 | 15,01 | 15,13 | 0,53% | 30,00 |
| 22.07.2025 | 14,91 | 15,05 | 14,69 | 15,05 | 0,94% | 1.346,00 |
| 21.07.2025 | 14,77 | 15,15 | 14,76 | 14,91 | 0,88% | 3.119,00 |
| 18.07.2025 | 14,76 | 15,63 | 14,67 | 14,78 | 0,85% | 3.047,00 |
| 17.07.2025 | 14,69 | 14,96 | 14,44 | 14,65 | -0,24% | 7.241,00 |
| 16.07.2025 | 14,92 | 14,92 | 0,00 | 14,69 | -1,58% | 11.484,00 |
| 15.07.2025 | 14,97 | 15,17 | 14,67 | 14,92 | -0,13% | 8.120,00 |
| 14.07.2025 | 15,70 | 16,21 | 0,00 | 14,94 | -4,81% | 12.332,00 |
| 11.07.2025 | 15,88 | 15,89 | 15,53 | 15,70 | -1,23% | 4.742,00 |
| 10.07.2025 | 16,15 | 16,19 | 15,82 | 15,89 | -1,67% | 5.104,00 |
| 09.07.2025 | 16,02 | 16,27 | 15,94 | 16,16 | 0,91% | 2.521,00 |
| 08.07.2025 | 15,87 | 16,08 | 15,84 | 16,02 | 0,85% | 1.954,00 |
| 07.07.2025 | 15,71 | 15,91 | 15,65 | 15,88 | 1,15% | 3.283,00 |
| 04.07.2025 | 15,67 | 15,77 | 15,49 | 15,70 | 0,26% | 4.256,00 |
| 03.07.2025 | 15,83 | 16,04 | 0,00 | 15,66 | -1,91% | 3.068,00 |
| 02.07.2025 | 15,55 | 15,97 | 15,46 | 15,97 | 2,73% | 851,00 |
| 01.07.2025 | 15,58 | 15,99 | 15,36 | 15,54 | -0,38% | - |
| 30.06.2025 | 15,54 | 15,83 | 15,49 | 15,60 | 0,45% | - |