66,100€
-0,60%
Echtzeit-Aktienkurs KWS SAAT KGAA INH O.N.
Bid:
Ask:
Aktienkurse zur KWS SAAT KGAA INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 66,25 | 66,55 | 64,95 | 66,00 | -0,75% | 809,00 |
| 30.09.2025 | 67,25 | 68,70 | 65,70 | 66,50 | -1,92% | 4,00 |
| 29.09.2025 | 64,70 | 67,95 | 64,60 | 67,80 | 9,44% | 733,00 |
| 26.09.2025 | 62,00 | 62,05 | 61,95 | 61,95 | -1,67% | 155,00 |
| 25.09.2025 | 63,65 | 63,70 | 63,00 | 63,00 | -0,55% | - |
| 24.09.2025 | 63,30 | 63,35 | 63,30 | 63,35 | -1,40% | - |
| 23.09.2025 | 63,00 | 64,25 | 62,95 | 64,25 | 0,39% | - |
| 22.09.2025 | 64,55 | 64,90 | 63,70 | 64,00 | -0,23% | - |
| 19.09.2025 | 64,30 | 64,30 | 64,05 | 64,15 | -1,00% | - |
| 18.09.2025 | 64,90 | 64,90 | 64,80 | 64,80 | 0,39% | - |
| 17.09.2025 | 64,20 | 64,65 | 63,55 | 64,55 | 1,18% | - |
| 16.09.2025 | 64,70 | 64,80 | 63,70 | 63,80 | -1,39% | 100,00 |
| 15.09.2025 | 64,55 | 65,10 | 64,00 | 64,70 | 0,00% | - |
| 12.09.2025 | 64,40 | 65,10 | 64,35 | 64,70 | -0,38% | - |
| 11.09.2025 | 64,80 | 64,95 | 64,80 | 64,95 | 0,15% | - |
| 10.09.2025 | 64,80 | 64,85 | 64,80 | 64,85 | 0,78% | - |
| 09.09.2025 | 64,30 | 64,35 | 64,25 | 64,35 | 0,70% | - |
| 08.09.2025 | 64,10 | 64,20 | 63,70 | 63,90 | 0,00% | - |
| 05.09.2025 | 64,20 | 64,60 | 63,60 | 63,90 | -0,47% | 112,00 |
| 04.09.2025 | 64,10 | 64,60 | 63,70 | 64,20 | 0,16% | - |
| 03.09.2025 | 63,45 | 64,25 | 63,25 | 64,10 | 1,02% | 17,00 |
| 02.09.2025 | 64,95 | 65,80 | 63,15 | 63,45 | -2,61% | 501,00 |
| 01.09.2025 | 65,00 | 65,80 | 64,85 | 65,15 | 0,23% | 120,00 |
| 29.08.2025 | 64,50 | 65,25 | 63,50 | 65,00 | 0,78% | - |
| 28.08.2025 | 64,50 | 65,60 | 63,80 | 64,50 | 0,00% | - |
| 27.08.2025 | 65,55 | 65,70 | 63,30 | 64,50 | -1,68% | 26,00 |
| 26.08.2025 | 65,60 | 65,75 | 64,35 | 65,60 | 0,00% | - |
| 25.08.2025 | 65,45 | 65,70 | 65,25 | 65,60 | 0,08% | 76,00 |
| 22.08.2025 | 65,50 | 65,90 | 64,90 | 65,55 | 0,08% | 154,00 |
| 21.08.2025 | 64,70 | 65,85 | 64,35 | 65,50 | 1,24% | 270,00 |
| 20.08.2025 | 64,20 | 64,85 | 63,55 | 64,70 | 0,62% | 1,00 |
| 19.08.2025 | 63,90 | 64,75 | 63,50 | 64,30 | 0,63% | 358,00 |
| 18.08.2025 | 63,60 | 64,15 | 62,50 | 63,90 | 0,47% | - |
| 15.08.2025 | 63,55 | 63,95 | 63,25 | 63,60 | 0,24% | - |
| 14.08.2025 | 62,45 | 63,60 | 62,40 | 63,45 | 1,44% | 62,00 |
| 13.08.2025 | 64,00 | 64,00 | 62,50 | 62,55 | -2,27% | - |
| 12.08.2025 | 63,40 | 64,00 | 63,25 | 64,00 | 0,79% | 67,00 |
| 11.08.2025 | 63,60 | 63,95 | 63,30 | 63,50 | -0,16% | - |
| 08.08.2025 | 63,55 | 64,40 | 63,20 | 63,60 | 0,39% | - |
| 07.08.2025 | 62,10 | 63,75 | 61,60 | 63,35 | 2,01% | 1,00 |
| 06.08.2025 | 62,50 | 62,50 | 61,50 | 62,10 | -0,16% | 60,00 |
| 05.08.2025 | 62,20 | 62,80 | 62,00 | 62,20 | 0,08% | - |
| 04.08.2025 | 62,20 | 62,60 | 61,70 | 62,15 | 0,57% | 2,00 |
| 01.08.2025 | 62,75 | 62,75 | 61,45 | 61,80 | -1,12% | 51,00 |
| 31.07.2025 | 63,05 | 63,90 | 61,25 | 62,50 | -0,48% | 1.381,00 |
| 30.07.2025 | 64,05 | 64,70 | 62,20 | 62,80 | -1,80% | 476,00 |
| 29.07.2025 | 64,80 | 66,30 | 63,95 | 63,95 | -1,31% | 652,00 |
| 28.07.2025 | 65,90 | 66,55 | 64,75 | 64,80 | -1,44% | 661,00 |
| 25.07.2025 | 64,90 | 65,85 | 64,70 | 65,75 | 1,39% | 701,00 |
| 24.07.2025 | 64,25 | 65,15 | 64,20 | 64,85 | 0,31% | 870,00 |
| 23.07.2025 | 64,50 | 64,80 | 63,80 | 64,65 | 0,70% | 145,00 |
| 22.07.2025 | 63,90 | 64,60 | 63,55 | 64,20 | 0,71% | 450,00 |
| 21.07.2025 | 63,70 | 64,35 | 63,65 | 63,75 | 0,24% | 42,00 |
| 18.07.2025 | 63,70 | 64,30 | 63,45 | 63,60 | -0,16% | 50,00 |
| 17.07.2025 | 62,70 | 63,95 | 62,50 | 63,70 | 1,76% | 470,00 |
| 16.07.2025 | 62,95 | 63,30 | 62,20 | 62,60 | -0,56% | - |
| 15.07.2025 | 61,65 | 63,00 | 61,40 | 62,95 | 2,19% | 171,00 |
| 14.07.2025 | 61,75 | 62,35 | 60,90 | 61,60 | -0,32% | - |
| 11.07.2025 | 62,45 | 62,65 | 61,50 | 61,80 | -0,88% | 200,00 |
| 10.07.2025 | 62,15 | 62,80 | 61,35 | 62,35 | 0,16% | 90,00 |
| 09.07.2025 | 62,65 | 63,25 | 61,70 | 62,25 | -0,64% | 150,00 |
| 08.07.2025 | 61,80 | 63,20 | 61,80 | 62,65 | 1,38% | 31,00 |
| 07.07.2025 | 61,90 | 62,35 | 61,40 | 61,80 | -0,16% | 32,00 |
| 04.07.2025 | 61,35 | 62,15 | 61,10 | 61,90 | 0,90% | 402,00 |
| 03.07.2025 | 61,40 | 61,80 | 61,20 | 61,35 | -0,16% | 200,00 |
| 02.07.2025 | 60,05 | 61,85 | 60,00 | 61,45 | 2,42% | 40,00 |
| 01.07.2025 | 61,20 | 62,10 | 60,00 | 60,00 | -1,88% | - |
| 30.06.2025 | 59,00 | 62,50 | 57,90 | 61,15 | 5,52% | - |
| 27.06.2025 | 57,10 | 58,00 | 57,00 | 57,95 | 1,58% | - |
| 26.06.2025 | 57,75 | 57,90 | 56,45 | 57,05 | -1,21% | - |
| 25.06.2025 | 57,50 | 58,15 | 57,05 | 57,75 | 0,52% | - |
| 24.06.2025 | 57,05 | 57,55 | 56,00 | 57,45 | 1,06% | - |
| 23.06.2025 | 57,70 | 57,70 | 56,20 | 56,85 | -1,47% | 100,00 |
| 20.06.2025 | 57,65 | 58,50 | 57,50 | 57,70 | 0,17% | 178,00 |
| 19.06.2025 | 57,90 | 58,40 | 57,25 | 57,60 | -0,78% | - |
| 18.06.2025 | 57,95 | 58,65 | 57,80 | 58,05 | 0,17% | - |
| 17.06.2025 | 57,50 | 58,25 | 57,30 | 57,95 | 0,78% | 8,00 |
| 16.06.2025 | 57,30 | 57,90 | 57,15 | 57,50 | 0,35% | - |
| 13.06.2025 | 57,35 | 58,15 | 56,95 | 57,30 | -1,63% | 100,00 |
| 12.06.2025 | 57,95 | 58,45 | 57,85 | 58,25 | 0,26% | 25,00 |
| 11.06.2025 | 58,50 | 58,75 | 58,05 | 58,10 | -0,77% | 300,00 |
| 10.06.2025 | 58,50 | 58,80 | 58,10 | 58,55 | 0,00% | - |
| 09.06.2025 | 58,35 | 59,20 | 58,20 | 58,55 | 0,34% | - |
| 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% | - |