15,425€
0,62%
Echtzeit-Aktienkurs K+S Aktiengesellschaft
Bid:
Ask:
Aktienkurse zur K+S Aktiengesellschaft Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 15,29 | 15,74 | 15,15 | 15,50 | 1,08% | 1.585,00 |
| 14.05.2026 | 15,55 | 15,62 | 15,23 | 15,33 | -2,45% | 631,00 |
| 13.05.2026 | 15,49 | 15,72 | 15,35 | 15,72 | 1,03% | 106,00 |
| 12.05.2026 | 15,15 | 15,70 | 15,06 | 15,56 | 2,34% | 5.627,00 |
| 11.05.2026 | 15,29 | 15,40 | 14,68 | 15,20 | -1,68% | 6.579,00 |
| 08.05.2026 | 15,46 | 15,50 | 15,29 | 15,46 | 0,59% | 536,00 |
| 07.05.2026 | 15,55 | 15,58 | 15,22 | 15,37 | 0,10% | 1.922,00 |
| 06.05.2026 | 16,01 | 16,14 | 15,34 | 15,36 | -3,73% | 2.948,00 |
| 05.05.2026 | 16,06 | 16,40 | 15,93 | 15,95 | -0,87% | 785,00 |
| 04.05.2026 | 15,93 | 16,44 | 15,80 | 16,09 | 1,67% | 6.305,00 |
| 30.04.2026 | 15,87 | 15,99 | 15,74 | 15,83 | 0,64% | 625,00 |
| 29.04.2026 | 15,88 | 16,04 | 15,31 | 15,73 | -1,60% | 960,00 |
| 28.04.2026 | 16,05 | 16,36 | 15,91 | 15,98 | 0,16% | 56.769,00 |
| 27.04.2026 | 15,74 | 16,13 | 15,62 | 15,96 | 0,89% | 5.749,00 |
| 24.04.2026 | 15,70 | 16,21 | 15,65 | 15,82 | 0,54% | 25.759,00 |
| 23.04.2026 | 15,97 | 16,57 | 15,58 | 15,73 | -2,24% | 53.575,00 |
| 22.04.2026 | 14,77 | 16,12 | 14,72 | 16,09 | 9,34% | 60.800,00 |
| 21.04.2026 | 14,59 | 14,86 | 14,52 | 14,72 | 1,76% | 6.932,00 |
| 20.04.2026 | 14,55 | 14,99 | 14,27 | 14,46 | -0,79% | 3.231,00 |
| 17.04.2026 | 15,10 | 15,42 | 14,17 | 14,58 | -4,17% | 14.263,00 |
| 16.04.2026 | 15,10 | 15,48 | 14,95 | 15,21 | 1,40% | 3.975,00 |
| 15.04.2026 | 15,21 | 15,29 | 14,79 | 15,00 | 0,07% | 3.371,00 |
| 14.04.2026 | 15,80 | 15,89 | 14,85 | 14,99 | -5,66% | 10.832,00 |
| 13.04.2026 | 15,75 | 16,36 | 15,71 | 15,89 | 1,86% | 4.376,00 |
| 10.04.2026 | 15,86 | 15,99 | 15,57 | 15,60 | -2,16% | 1.606,00 |
| 09.04.2026 | 15,86 | 16,13 | 15,70 | 15,95 | 2,21% | 1.033,00 |
| 08.04.2026 | 17,22 | 17,46 | 15,04 | 15,60 | -9,28% | 28.737,00 |
| 07.04.2026 | 16,46 | 17,23 | 16,46 | 17,20 | 3,77% | 13.952,00 |
| 02.04.2026 | 15,51 | 16,59 | 15,49 | 16,57 | 4,02% | 1.313,00 |
| 01.04.2026 | 16,35 | 16,53 | 15,92 | 15,93 | -2,48% | 2.179,00 |
| 31.03.2026 | 16,28 | 16,69 | 16,16 | 16,34 | -0,03% | 3.411,00 |
| 30.03.2026 | 16,10 | 16,40 | 16,10 | 16,34 | 0,80% | 4.735,00 |
| 27.03.2026 | 16,31 | 16,41 | 16,00 | 16,21 | -0,18% | 10.748,00 |
| 26.03.2026 | 15,99 | 16,45 | 15,60 | 16,24 | 0,50% | 9.070,00 |
| 25.03.2026 | 16,38 | 16,44 | 15,91 | 16,16 | -1,31% | 7.434,00 |
| 24.03.2026 | 15,19 | 16,48 | 14,97 | 16,38 | 7,45% | 6.331,00 |
| 23.03.2026 | 14,77 | 15,52 | 14,53 | 15,24 | 0,96% | 10.103,00 |
| 20.03.2026 | 16,52 | 16,61 | 15,08 | 15,10 | -8,40% | 18.537,00 |
| 19.03.2026 | 17,87 | 17,94 | 16,33 | 16,48 | -6,36% | 10.171,00 |
| 18.03.2026 | 17,79 | 17,91 | 17,58 | 17,60 | -1,01% | 9.275,00 |
| 17.03.2026 | 17,25 | 17,82 | 17,10 | 17,78 | 3,43% | 14.884,00 |
| 16.03.2026 | 18,34 | 18,36 | 17,14 | 17,19 | -4,92% | 30.968,00 |
| 13.03.2026 | 17,78 | 18,68 | 17,60 | 18,08 | 2,03% | 33.422,00 |
| 12.03.2026 | 15,57 | 18,07 | 15,38 | 17,72 | 13,23% | 57.407,00 |
| 11.03.2026 | 15,34 | 15,72 | 15,13 | 15,65 | 1,72% | 4.168,00 |
| 10.03.2026 | 15,64 | 15,79 | 15,28 | 15,39 | -1,85% | 4.973,00 |
| 09.03.2026 | 15,11 | 15,73 | 14,66 | 15,68 | 4,26% | 14.734,00 |
| 06.03.2026 | 15,25 | 15,31 | 14,98 | 15,04 | -0,07% | 1.985,00 |
| 05.03.2026 | 15,01 | 15,44 | 14,75 | 15,05 | -0,17% | 5.906,00 |
| 04.03.2026 | 15,12 | 15,44 | 14,97 | 15,07 | -1,02% | 2.160,00 |
| 03.03.2026 | 14,95 | 15,43 | 14,70 | 15,23 | 0,10% | 3.857,00 |
| 02.03.2026 | 14,80 | 15,43 | 14,10 | 15,21 | 2,22% | 9.028,00 |
| 27.02.2026 | 14,80 | 14,96 | 14,76 | 14,88 | 0,00% | - |
| 26.02.2026 | 14,96 | 15,01 | 14,70 | 14,88 | -1,20% | 915,00 |
| 25.02.2026 | 14,92 | 15,16 | 14,81 | 15,06 | 1,24% | 3.145,00 |
| 24.02.2026 | 14,46 | 15,12 | 14,45 | 14,88 | 2,09% | 7.024,00 |
| 23.02.2026 | 14,47 | 14,71 | 14,26 | 14,57 | 0,66% | 4.594,00 |
| 20.02.2026 | 14,50 | 14,60 | 14,30 | 14,48 | 0,98% | 776,00 |
| 19.02.2026 | 14,32 | 14,36 | 14,23 | 14,34 | 0,28% | 950,00 |
| 18.02.2026 | 14,47 | 14,47 | 14,14 | 14,30 | -1,07% | 6.704,00 |
| 17.02.2026 | 14,42 | 14,50 | 14,41 | 14,45 | -0,03% | 1.150,00 |
| 16.02.2026 | 14,66 | 14,76 | 14,41 | 14,46 | -1,09% | 3.757,00 |
| 13.02.2026 | 14,49 | 14,63 | 14,30 | 14,62 | -0,44% | 383,00 |
| 12.02.2026 | 14,59 | 14,77 | 14,40 | 14,68 | 0,72% | 4.055,00 |
| 11.02.2026 | 14,57 | 14,80 | 14,53 | 14,58 | 0,17% | 2.829,00 |
| 10.02.2026 | 14,35 | 14,71 | 14,32 | 14,55 | 1,04% | 5.275,00 |
| 09.02.2026 | 14,05 | 14,48 | 13,98 | 14,40 | 2,49% | 11.349,00 |
| 06.02.2026 | 14,00 | 14,08 | 13,93 | 14,05 | -0,21% | 903,00 |
| 05.02.2026 | 14,05 | 14,14 | 13,92 | 14,08 | 0,46% | 2.926,00 |
| 04.02.2026 | 13,88 | 14,16 | 13,88 | 14,02 | 1,30% | 675,00 |
| 03.02.2026 | 14,11 | 14,21 | 13,84 | 13,84 | -1,18% | 3.143,00 |
| 02.02.2026 | 13,60 | 14,09 | 13,28 | 14,00 | 1,89% | 7.512,00 |
| 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 |