11,470€
-2,78%
Echtzeit-Aktienkurs K+S Aktiengesellschaft
Bid:
Ask:
Aktienkurse zur K+S Aktiengesellschaft Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 11,80 | 11,81 | 11,40 | 11,47 | -2,75% | 6.270,00 |
| 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 |
| 27.09.2024 | 11,34 | 12,03 | 11,32 | 11,83 | 4,39% | 6.807,00 |
| 26.09.2024 | 11,07 | 11,40 | 11,03 | 11,33 | 2,33% | 5.565,00 |
| 25.09.2024 | 10,98 | 11,10 | 10,86 | 11,07 | 0,82% | 60,00 |
| 24.09.2024 | 11,03 | 11,25 | 10,97 | 10,98 | -0,41% | 4.751,00 |
| 23.09.2024 | 11,13 | 11,15 | 11,01 | 11,03 | -0,88% | 1.471,00 |
| 20.09.2024 | 11,23 | 11,29 | 11,12 | 11,13 | -0,93% | 1.120,00 |
| 19.09.2024 | 10,98 | 11,29 | 10,98 | 11,23 | 2,30% | 3.357,00 |
| 18.09.2024 | 11,02 | 11,07 | 10,88 | 10,98 | -0,41% | 1.509,00 |
| 17.09.2024 | 10,77 | 11,07 | 10,76 | 11,02 | 2,44% | 2.777,00 |
| 16.09.2024 | 10,55 | 10,78 | 10,53 | 10,76 | 1,97% | 524,00 |
| 13.09.2024 | 10,34 | 10,67 | 10,30 | 10,55 | 2,08% | 6.901,00 |
| 12.09.2024 | 10,28 | 10,36 | 10,19 | 10,34 | 0,53% | 140,00 |
| 11.09.2024 | 10,10 | 10,35 | 10,07 | 10,28 | 1,88% | 2.050,00 |
| 10.09.2024 | 10,28 | 10,34 | 9,97 | 10,09 | -2,04% | 12.715,00 |
| 09.09.2024 | 10,42 | 10,48 | 10,30 | 10,30 | -0,82% | - |
| 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 |