11,710€
Echtzeit-Aktienkurs K+S Aktiengesellschaft
Bid:
Ask:
Aktienkurse zur K+S Aktiengesellschaft Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2025 | 11,79 | 11,79 | 11,78 | 11,78 | 0,60% | - |
| 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% | - |
| 27.06.2025 | 15,79 | 15,89 | 15,44 | 15,53 | -1,52% | - |
| 26.06.2025 | 15,90 | 16,00 | 15,46 | 15,77 | -0,82% | - |
| 25.06.2025 | 16,02 | 16,19 | 15,76 | 15,90 | -0,72% | - |
| 24.06.2025 | 16,59 | 16,69 | 15,76 | 16,02 | -3,06% | 12.205,00 |
| 23.06.2025 | 16,54 | 16,87 | 0,00 | 16,52 | -0,21% | 4.822,00 |
| 20.06.2025 | 16,53 | 17,07 | 16,45 | 16,56 | 0,15% | 7.434,00 |
| 19.06.2025 | 16,87 | 16,91 | 16,45 | 16,53 | -2,07% | 2.473,00 |
| 18.06.2025 | 16,69 | 16,89 | 16,61 | 16,88 | 1,14% | 6.339,00 |
| 17.06.2025 | 16,15 | 16,74 | 0,00 | 16,69 | 3,44% | 6.428,00 |
| 16.06.2025 | 16,13 | 16,29 | 16,03 | 16,14 | 0,09% | 2.250,00 |
| 13.06.2025 | 15,85 | 16,16 | 15,79 | 16,12 | 0,75% | 6.041,00 |
| 12.06.2025 | 15,98 | 16,36 | 15,76 | 16,00 | 0,19% | 5.985,00 |
| 11.06.2025 | 15,81 | 16,49 | 15,76 | 15,97 | 1,04% | 6.370,00 |
| 10.06.2025 | 16,03 | 16,03 | 15,56 | 15,81 | -0,88% | 7.650,00 |
| 09.06.2025 | 16,20 | 16,20 | 15,80 | 15,95 | -1,57% | 1.741,00 |
| 06.06.2025 | 16,41 | 16,78 | 16,04 | 16,20 | -1,28% | 2.675,00 |
| 05.06.2025 | 16,67 | 16,78 | 16,35 | 16,41 | -1,56% | 5.146,00 |
| 04.06.2025 | 16,34 | 16,71 | 16,33 | 16,67 | 2,08% | 1.950,00 |
| 03.06.2025 | 16,33 | 16,48 | 16,20 | 16,33 | 0,09% | 7.083,00 |
| 02.06.2025 | 16,05 | 16,48 | 15,89 | 16,32 | 1,56% | 5.200,00 |
| 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 |