16,055€
-0,80%
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 |
|---|---|---|---|---|---|---|
| 30.05.2025 | 16,19 | 16,45 | 15,98 | 16,07 | -0,74% | 5.000,00 |
| 29.05.2025 | 16,20 | 16,34 | 16,00 | 16,19 | -0,25% | 907,00 |
| 28.05.2025 | 15,97 | 16,29 | 15,90 | 16,23 | 1,37% | 7.051,00 |
| 27.05.2025 | 15,91 | 16,06 | 15,85 | 16,01 | 0,50% | 3.436,00 |
| 26.05.2025 | 16,14 | 16,29 | 15,82 | 15,93 | -0,41% | 8.073,00 |
| 23.05.2025 | 16,10 | 16,35 | 15,99 | 15,99 | -0,28% | 8.972,00 |
| 22.05.2025 | 15,73 | 16,06 | 15,56 | 16,04 | 2,23% | 4.524,00 |
| 21.05.2025 | 15,82 | 15,94 | 15,61 | 15,69 | -1,01% | 1.844,00 |
| 20.05.2025 | 15,41 | 15,87 | 15,35 | 15,85 | 2,89% | 11.246,00 |
| 19.05.2025 | 15,32 | 15,51 | 15,18 | 15,40 | 0,36% | 8.050,00 |
| 16.05.2025 | 15,35 | 15,47 | 15,26 | 15,35 | -0,07% | 650,00 |
| 15.05.2025 | 14,99 | 15,67 | 14,81 | 15,36 | 2,30% | 2.379,00 |
| 14.05.2025 | 15,04 | 15,48 | 14,72 | 15,01 | -0,20% | 2.235,00 |
| 13.05.2025 | 15,22 | 15,33 | 14,69 | 15,04 | -1,18% | 4.133,00 |
| 12.05.2025 | 15,60 | 15,86 | 15,16 | 15,22 | -2,40% | 2.999,00 |
| 09.05.2025 | 15,45 | 15,70 | 15,43 | 15,60 | 0,97% | 1.005,00 |
| 08.05.2025 | 15,51 | 15,62 | 15,20 | 15,45 | -0,39% | 2.093,00 |
| 07.05.2025 | 15,64 | 15,81 | 15,39 | 15,51 | -0,86% | 4.619,00 |
| 06.05.2025 | 15,54 | 15,76 | 15,37 | 15,64 | 0,51% | 2.808,00 |
| 05.05.2025 | 15,33 | 15,68 | 15,27 | 15,56 | 1,37% | 5.421,00 |
| 02.05.2025 | 15,19 | 15,69 | 15,17 | 15,35 | 0,43% | 4.433,00 |
| 30.04.2025 | 14,90 | 15,34 | 14,83 | 15,29 | 2,45% | 14.419,00 |
| 29.04.2025 | 14,27 | 15,23 | 14,16 | 14,92 | 4,59% | 13.120,00 |
| 28.04.2025 | 14,05 | 14,31 | 14,02 | 14,27 | 1,53% | 1.975,00 |
| 25.04.2025 | 14,10 | 14,23 | 14,01 | 14,05 | -0,14% | 2.885,00 |
| 24.04.2025 | 13,87 | 14,14 | 13,80 | 14,07 | 1,41% | 3.218,00 |
| 23.04.2025 | 13,78 | 14,04 | 13,76 | 13,88 | 0,65% | 4.765,00 |
| 22.04.2025 | 13,58 | 13,79 | 13,26 | 13,79 | 1,58% | 1.436,00 |
| 17.04.2025 | 13,63 | 13,67 | 13,51 | 13,57 | 0,30% | 1.197,00 |
| 16.04.2025 | 13,49 | 13,65 | 13,38 | 13,53 | -0,11% | 3.268,00 |
| 15.04.2025 | 13,79 | 13,91 | 13,48 | 13,55 | -0,77% | 5.634,00 |
| 14.04.2025 | 13,84 | 13,92 | 13,52 | 13,65 | -1,37% | 2.510,00 |
| 11.04.2025 | 12,82 | 13,97 | 12,82 | 13,84 | 8,04% | 16.310,00 |
| 10.04.2025 | 12,96 | 13,04 | 12,49 | 12,81 | -1,16% | 2.640,00 |
| 09.04.2025 | 11,87 | 12,96 | 11,80 | 12,96 | 8,68% | 19.937,00 |
| 08.04.2025 | 12,33 | 12,61 | 11,93 | 11,93 | -3,28% | 1.220,00 |
| 07.04.2025 | 12,06 | 12,64 | 11,00 | 12,33 | 1,90% | 12.302,00 |
| 04.04.2025 | 12,18 | 12,55 | 11,93 | 12,10 | -0,64% | 5.790,00 |
| 03.04.2025 | 12,12 | 12,40 | 12,11 | 12,18 | -1,50% | 926,00 |
| 02.04.2025 | 12,59 | 12,69 | 12,24 | 12,36 | -1,90% | 1.503,00 |
| 01.04.2025 | 12,60 | 12,81 | 12,48 | 12,60 | 0,06% | 4.415,00 |
| 31.03.2025 | 12,57 | 12,66 | 12,31 | 12,60 | 0,14% | 6.672,00 |
| 28.03.2025 | 12,78 | 12,88 | 12,56 | 12,58 | -1,60% | 2.088,00 |
| 27.03.2025 | 12,82 | 13,00 | 12,65 | 12,78 | -0,56% | 150,00 |
| 26.03.2025 | 12,61 | 13,06 | 12,58 | 12,86 | 1,96% | 10.177,00 |
| 25.03.2025 | 13,47 | 13,50 | 12,39 | 12,61 | -6,39% | 9.641,00 |
| 24.03.2025 | 13,50 | 13,81 | 13,46 | 13,47 | -0,28% | 4.902,00 |
| 21.03.2025 | 13,56 | 13,70 | 13,34 | 13,51 | -0,44% | 2.400,00 |
| 20.03.2025 | 13,58 | 13,76 | 13,41 | 13,57 | -0,06% | 603,00 |
| 19.03.2025 | 13,51 | 13,96 | 13,37 | 13,57 | 0,85% | 2.715,00 |
| 18.03.2025 | 13,31 | 13,75 | 13,16 | 13,46 | 1,17% | 2.298,00 |
| 17.03.2025 | 13,20 | 13,42 | 12,80 | 13,30 | 0,53% | 900,00 |
| 14.03.2025 | 13,27 | 13,67 | 13,01 | 13,23 | 0,27% | 4.354,00 |
| 13.03.2025 | 13,96 | 14,41 | 13,00 | 13,20 | -5,43% | 18.287,00 |
| 12.03.2025 | 14,41 | 14,41 | 13,82 | 13,96 | -2,72% | 7.737,00 |
| 11.03.2025 | 14,09 | 14,55 | 14,06 | 14,35 | 2,05% | 3.926,00 |
| 10.03.2025 | 13,87 | 14,22 | 13,77 | 14,06 | 1,32% | 6.552,00 |
| 07.03.2025 | 13,84 | 14,02 | 13,61 | 13,88 | 0,20% | 1.371,00 |
| 06.03.2025 | 13,78 | 14,16 | 13,75 | 13,85 | 0,49% | 9.851,00 |
| 05.03.2025 | 13,47 | 14,08 | 13,40 | 13,78 | 2,72% | 12.342,00 |
| 04.03.2025 | 13,23 | 13,45 | 12,90 | 13,42 | 1,38% | 6.342,00 |
| 03.03.2025 | 13,25 | 13,66 | 13,12 | 13,23 | 0,28% | 5.214,00 |
| 28.02.2025 | 13,23 | 13,38 | 13,05 | 13,20 | -0,77% | 4.843,00 |
| 27.02.2025 | 13,24 | 13,43 | 13,08 | 13,30 | 0,47% | 1.650,00 |
| 26.02.2025 | 13,49 | 13,63 | 13,11 | 13,24 | -1,89% | 5.687,00 |
| 25.02.2025 | 12,84 | 13,75 | 12,84 | 13,49 | 5,04% | 9.614,00 |
| 24.02.2025 | 13,21 | 13,28 | 12,78 | 12,84 | -1,59% | 2.897,00 |
| 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 |