58,350€
0,86%
Echtzeit-Aktienkurs KWS SAAT SE & Co.KGaA
Bid:
Ask:
Aktienkurse zur KWS SAAT SE & Co.KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 57,80 | 58,65 | 57,20 | 58,35 | 0,86% | 300,00 |
| 05.06.2025 | 56,15 | 59,25 | 56,05 | 57,85 | 3,03% | 536,00 |
| 04.06.2025 | 56,45 | 56,85 | 55,80 | 56,15 | -0,35% | 400,00 |
| 03.06.2025 | 55,85 | 56,40 | 55,25 | 56,35 | 0,90% | 165,00 |
| 02.06.2025 | 56,75 | 56,90 | 55,50 | 55,85 | -1,93% | 164,00 |
| 30.05.2025 | 57,30 | 57,85 | 56,75 | 56,95 | -0,61% | 139,00 |
| 29.05.2025 | 57,35 | 57,90 | 56,85 | 57,30 | -0,17% | 200,00 |
| 28.05.2025 | 57,45 | 57,80 | 57,10 | 57,40 | -0,26% | - |
| 27.05.2025 | 57,15 | 57,85 | 56,90 | 57,55 | 0,35% | 31,00 |
| 26.05.2025 | 57,90 | 58,20 | 56,85 | 57,35 | -0,09% | 176,00 |
| 23.05.2025 | 56,95 | 57,75 | 56,75 | 57,40 | 0,26% | 39,00 |
| 22.05.2025 | 57,50 | 58,00 | 57,00 | 57,25 | -0,78% | 50,00 |
| 21.05.2025 | 58,05 | 58,40 | 57,30 | 57,70 | -1,11% | 221,00 |
| 20.05.2025 | 55,50 | 58,45 | 55,35 | 58,35 | 4,85% | 619,00 |
| 19.05.2025 | 54,60 | 55,70 | 54,60 | 55,65 | 1,37% | 94,00 |
| 16.05.2025 | 54,95 | 55,25 | 54,70 | 54,90 | -0,09% | 97,00 |
| 15.05.2025 | 54,70 | 55,30 | 54,10 | 54,95 | 0,27% | - |
| 14.05.2025 | 54,30 | 55,40 | 53,95 | 54,80 | 0,92% | 462,00 |
| 13.05.2025 | 57,10 | 57,40 | 53,60 | 54,30 | -5,07% | 2.189,00 |
| 12.05.2025 | 56,80 | 57,65 | 56,80 | 57,20 | 0,70% | 397,00 |
| 09.05.2025 | 57,30 | 57,50 | 56,45 | 56,80 | -0,87% | - |
| 08.05.2025 | 57,45 | 57,60 | 56,30 | 57,30 | -0,26% | 447,00 |
| 07.05.2025 | 56,35 | 57,70 | 55,85 | 57,45 | 1,95% | 40,00 |
| 06.05.2025 | 55,90 | 56,50 | 55,45 | 56,35 | 0,54% | 310,00 |
| 05.05.2025 | 57,00 | 57,05 | 55,55 | 56,05 | -1,67% | 300,00 |
| 02.05.2025 | 55,50 | 58,00 | 55,40 | 57,00 | 2,61% | 30,00 |
| 30.04.2025 | 54,95 | 55,70 | 54,70 | 55,55 | 0,82% | 40,00 |
| 29.04.2025 | 55,00 | 55,45 | 54,90 | 55,10 | 0,18% | 130,00 |
| 28.04.2025 | 54,90 | 55,25 | 54,75 | 55,00 | 0,18% | - |
| 25.04.2025 | 54,40 | 54,95 | 54,10 | 54,90 | 0,92% | 20,00 |
| 24.04.2025 | 53,50 | 55,10 | 53,00 | 54,40 | 1,68% | 745,00 |
| 23.04.2025 | 53,20 | 53,85 | 52,70 | 53,50 | 0,56% | 200,00 |
| 22.04.2025 | 53,70 | 53,80 | 52,20 | 53,20 | -0,93% | 81,00 |
| 17.04.2025 | 54,70 | 55,75 | 53,70 | 53,70 | -1,56% | - |
| 16.04.2025 | 56,60 | 56,60 | 52,75 | 54,55 | -3,96% | 595,00 |
| 15.04.2025 | 55,50 | 56,90 | 55,35 | 56,80 | 2,43% | - |
| 14.04.2025 | 55,35 | 55,90 | 54,80 | 55,45 | 0,18% | 20,00 |
| 11.04.2025 | 54,10 | 55,45 | 53,85 | 55,35 | 2,31% | 451,00 |
| 10.04.2025 | 55,30 | 56,45 | 53,45 | 54,10 | -2,35% | 68,00 |
| 09.04.2025 | 53,45 | 55,50 | 52,60 | 55,40 | 3,26% | 220,00 |
| 08.04.2025 | 53,20 | 54,65 | 53,20 | 53,65 | 1,04% | - |
| 07.04.2025 | 53,20 | 54,60 | 50,50 | 53,10 | -0,56% | 295,00 |
| 04.04.2025 | 54,65 | 54,95 | 53,15 | 53,40 | -2,20% | 80,00 |
| 03.04.2025 | 55,30 | 55,90 | 54,05 | 54,60 | -2,41% | 273,00 |
| 02.04.2025 | 56,45 | 56,50 | 55,20 | 55,95 | -0,89% | 400,00 |
| 01.04.2025 | 56,15 | 56,65 | 55,75 | 56,45 | 0,53% | - |
| 31.03.2025 | 57,00 | 57,00 | 55,70 | 56,15 | -1,58% | 56,00 |
| 28.03.2025 | 57,35 | 58,00 | 56,70 | 57,05 | -0,52% | - |
| 27.03.2025 | 58,05 | 58,60 | 57,20 | 57,35 | -1,38% | 100,00 |
| 26.03.2025 | 58,75 | 59,00 | 58,10 | 58,15 | -1,02% | - |
| 25.03.2025 | 58,20 | 58,80 | 58,00 | 58,75 | 0,95% | 100,00 |
| 24.03.2025 | 58,50 | 58,80 | 58,00 | 58,20 | -0,51% | 20,00 |
| 21.03.2025 | 58,60 | 58,95 | 57,65 | 58,50 | -0,17% | 130,00 |
| 20.03.2025 | 59,45 | 59,50 | 58,15 | 58,60 | -1,43% | 350,00 |
| 19.03.2025 | 58,15 | 59,55 | 58,10 | 59,45 | 2,50% | - |
| 18.03.2025 | 58,15 | 58,75 | 57,90 | 58,00 | -0,26% | 25,00 |
| 17.03.2025 | 57,25 | 58,25 | 57,15 | 58,15 | 1,39% | 200,00 |
| 14.03.2025 | 56,95 | 57,50 | 55,95 | 57,35 | 1,15% | 43,00 |
| 13.03.2025 | 56,70 | 57,00 | 56,25 | 56,70 | 0,09% | - |
| 12.03.2025 | 56,25 | 56,80 | 55,80 | 56,65 | 1,07% | 50,00 |
| 11.03.2025 | 56,15 | 56,80 | 55,80 | 56,05 | 0,00% | 250,00 |
| 10.03.2025 | 57,35 | 57,50 | 55,70 | 56,05 | -2,27% | 164,00 |
| 07.03.2025 | 56,65 | 57,40 | 56,05 | 57,35 | 1,24% | - |
| 06.03.2025 | 56,50 | 56,95 | 56,30 | 56,65 | 0,09% | 250,00 |
| 05.03.2025 | 55,30 | 57,00 | 55,10 | 56,60 | 2,91% | 285,00 |
| 04.03.2025 | 55,95 | 56,60 | 54,40 | 55,00 | -1,70% | 799,00 |
| 03.03.2025 | 56,40 | 56,60 | 55,35 | 55,95 | -0,44% | 172,00 |
| 28.02.2025 | 56,40 | 56,70 | 55,90 | 56,20 | -0,88% | 9,00 |
| 27.02.2025 | 56,50 | 57,10 | 55,75 | 56,70 | 0,35% | 400,00 |
| 26.02.2025 | 56,50 | 57,05 | 56,30 | 56,50 | -0,18% | 190,00 |
| 25.02.2025 | 56,70 | 57,15 | 55,85 | 56,60 | -0,18% | 233,00 |
| 24.02.2025 | 56,50 | 57,00 | 55,30 | 56,70 | 1,52% | 30,00 |
| 21.02.2025 | 55,20 | 56,30 | 55,10 | 55,85 | 1,09% | 311,00 |
| 20.02.2025 | 53,95 | 55,70 | 53,55 | 55,25 | 2,41% | 1.584,00 |
| 19.02.2025 | 54,85 | 55,65 | 53,30 | 53,95 | -1,64% | 524,00 |
| 18.02.2025 | 54,40 | 55,10 | 53,70 | 54,85 | 0,83% | 531,00 |
| 17.02.2025 | 54,25 | 54,55 | 53,30 | 54,40 | 0,09% | 995,00 |
| 14.02.2025 | 54,30 | 54,35 | 52,95 | 54,35 | 0,09% | 692,00 |
| 13.02.2025 | 59,15 | 59,40 | 53,15 | 54,30 | -8,20% | 3.999,00 |
| 12.02.2025 | 59,90 | 60,30 | 58,85 | 59,15 | -1,25% | 25,00 |
| 11.02.2025 | 59,80 | 60,45 | 59,25 | 59,90 | 0,25% | - |
| 10.02.2025 | 59,20 | 59,80 | 58,85 | 59,75 | 0,93% | - |
| 07.02.2025 | 59,50 | 61,00 | 58,95 | 59,20 | -0,50% | 130,00 |
| 06.02.2025 | 59,05 | 60,10 | 58,90 | 59,50 | 0,76% | 480,00 |
| 05.02.2025 | 58,85 | 59,20 | 57,95 | 59,05 | 0,00% | 104,00 |
| 04.02.2025 | 59,30 | 59,50 | 58,10 | 59,05 | -0,34% | - |
| 03.02.2025 | 60,00 | 60,30 | 58,90 | 59,25 | -2,23% | - |
| 31.01.2025 | 61,20 | 61,35 | 60,50 | 60,60 | -0,82% | - |
| 30.01.2025 | 60,05 | 61,20 | 59,45 | 61,10 | 1,83% | 18,00 |
| 29.01.2025 | 59,55 | 60,30 | 59,00 | 60,00 | 0,84% | 85,00 |
| 28.01.2025 | 59,15 | 59,65 | 57,65 | 59,50 | 0,51% | 86,00 |
| 27.01.2025 | 58,60 | 59,20 | 57,80 | 59,20 | 1,02% | 42,00 |
| 24.01.2025 | 59,40 | 59,50 | 58,45 | 58,60 | -1,35% | 48,00 |
| 23.01.2025 | 59,40 | 59,95 | 59,05 | 59,40 | 0,00% | 82,00 |
| 22.01.2025 | 60,25 | 60,35 | 59,35 | 59,40 | -1,41% | - |
| 21.01.2025 | 59,70 | 60,30 | 59,50 | 60,25 | 0,92% | 30,00 |
| 20.01.2025 | 59,00 | 60,15 | 58,70 | 59,70 | 1,19% | 342,00 |
| 17.01.2025 | 59,30 | 59,85 | 58,50 | 59,00 | -0,51% | - |
| 16.01.2025 | 58,25 | 59,50 | 57,95 | 59,30 | 1,72% | 286,00 |
| 15.01.2025 | 57,00 | 58,80 | 56,90 | 58,30 | 2,28% | 100,00 |