59,900€
2,22%
Echtzeit-Aktienkurs KWS SAAT SE & Co.KGaA
Bid:
Ask:
Aktienkurse zur KWS SAAT SE & Co.KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 58,60 | 60,60 | 58,55 | 59,90 | 2,22% | - |
| 21.11.2024 | 59,65 | 60,50 | 58,05 | 58,60 | -1,76% | 100,00 |
| 20.11.2024 | 57,80 | 59,75 | 57,80 | 59,65 | 3,20% | 45,00 |
| 19.11.2024 | 59,20 | 59,30 | 57,25 | 57,80 | -2,36% | 150,00 |
| 18.11.2024 | 58,90 | 59,30 | 58,05 | 59,20 | 0,51% | - |
| 15.11.2024 | 58,65 | 59,40 | 58,25 | 58,90 | 0,43% | 140,00 |
| 14.11.2024 | 58,35 | 61,30 | 58,20 | 58,65 | 0,51% | 100,00 |
| 13.11.2024 | 60,30 | 60,80 | 58,00 | 58,35 | -3,23% | 46,00 |
| 12.11.2024 | 59,70 | 61,60 | 59,30 | 60,30 | 1,01% | 196,00 |
| 11.11.2024 | 59,50 | 60,55 | 58,85 | 59,70 | 0,34% | 164,00 |
| 08.11.2024 | 61,15 | 61,25 | 59,40 | 59,50 | -2,70% | 196,00 |
| 07.11.2024 | 59,65 | 61,40 | 59,20 | 61,15 | 2,51% | 173,00 |
| 06.11.2024 | 62,90 | 63,70 | 59,40 | 59,65 | -5,77% | 185,00 |
| 05.11.2024 | 63,00 | 63,65 | 62,80 | 63,30 | 0,32% | - |
| 04.11.2024 | 63,30 | 63,80 | 62,95 | 63,10 | -0,32% | 90,00 |
| 01.11.2024 | 63,40 | 63,60 | 63,00 | 63,30 | -0,16% | - |
| 31.10.2024 | 62,90 | 63,60 | 62,55 | 63,40 | 0,79% | 150,00 |
| 30.10.2024 | 63,10 | 63,40 | 61,20 | 62,90 | -0,32% | 61,00 |
| 29.10.2024 | 63,10 | 63,45 | 62,25 | 63,10 | -0,16% | - |
| 28.10.2024 | 63,55 | 63,90 | 62,80 | 63,20 | -0,55% | 63,00 |
| 25.10.2024 | 63,85 | 64,25 | 63,45 | 63,55 | -0,47% | - |
| 24.10.2024 | 63,80 | 64,20 | 63,65 | 63,85 | -0,08% | 382,00 |
| 23.10.2024 | 64,60 | 64,70 | 63,80 | 63,90 | -1,08% | 56,00 |
| 22.10.2024 | 64,20 | 64,60 | 64,00 | 64,60 | 0,47% | 10,00 |
| 21.10.2024 | 63,90 | 64,60 | 63,80 | 64,30 | 0,63% | 221,00 |
| 18.10.2024 | 64,20 | 64,35 | 63,70 | 63,90 | -0,62% | 110,00 |
| 17.10.2024 | 64,25 | 64,35 | 63,65 | 64,30 | -0,08% | - |
| 16.10.2024 | 64,40 | 64,45 | 63,50 | 64,35 | -0,08% | 612,00 |
| 15.10.2024 | 64,30 | 64,65 | 64,20 | 64,40 | 0,16% | - |
| 14.10.2024 | 64,25 | 64,85 | 63,95 | 64,30 | 0,08% | 219,00 |
| 11.10.2024 | 64,00 | 64,40 | 63,60 | 64,25 | 0,39% | 320,00 |
| 10.10.2024 | 63,80 | 64,20 | 63,65 | 64,00 | 0,31% | 50,00 |
| 09.10.2024 | 63,90 | 64,30 | 63,20 | 63,80 | -0,16% | - |
| 08.10.2024 | 63,60 | 64,05 | 63,15 | 63,90 | 0,47% | - |
| 07.10.2024 | 64,60 | 64,60 | 62,85 | 63,60 | -1,24% | - |
| 04.10.2024 | 63,10 | 64,50 | 62,80 | 64,40 | 2,06% | - |
| 03.10.2024 | 63,00 | 63,40 | 62,15 | 63,10 | 0,16% | 100,00 |
| 02.10.2024 | 62,80 | 63,40 | 62,35 | 63,00 | 0,48% | 106,00 |
| 01.10.2024 | 63,60 | 64,15 | 62,45 | 62,70 | -1,57% | 250,00 |
| 30.09.2024 | 65,30 | 65,40 | 63,30 | 63,70 | -2,45% | 219,00 |
| 27.09.2024 | 65,10 | 65,95 | 64,00 | 65,30 | 0,31% | 200,00 |
| 26.09.2024 | 65,90 | 67,55 | 64,80 | 65,10 | -1,21% | 252,00 |
| 25.09.2024 | 64,10 | 66,20 | 63,40 | 65,90 | 2,81% | - |
| 24.09.2024 | 64,30 | 64,60 | 63,65 | 64,10 | -0,31% | 52,00 |
| 23.09.2024 | 63,60 | 64,40 | 63,50 | 64,30 | 1,26% | 222,00 |
| 20.09.2024 | 65,30 | 65,30 | 62,90 | 63,50 | -2,76% | 386,00 |
| 19.09.2024 | 65,80 | 66,60 | 65,15 | 65,30 | -0,76% | 192,00 |
| 18.09.2024 | 66,10 | 66,50 | 65,40 | 65,80 | -0,45% | 26,00 |
| 17.09.2024 | 66,30 | 66,65 | 65,90 | 66,10 | -0,30% | - |
| 16.09.2024 | 66,30 | 66,80 | 66,10 | 66,30 | 0,00% | 195,00 |
| 13.09.2024 | 66,70 | 67,05 | 66,05 | 66,30 | -0,60% | 2,00 |
| 12.09.2024 | 66,50 | 67,00 | 66,05 | 66,70 | 0,30% | 110,00 |
| 11.09.2024 | 65,60 | 66,80 | 64,80 | 66,50 | 1,53% | 102,00 |
| 10.09.2024 | 65,30 | 65,95 | 64,80 | 65,50 | 0,00% | 75,00 |
| 09.09.2024 | 64,15 | 65,70 | 64,15 | 65,50 | 2,42% | 100,00 |
| 06.09.2024 | 67,10 | 67,10 | 63,90 | 63,95 | -4,69% | 175,00 |
| 05.09.2024 | 67,20 | 67,55 | 66,95 | 67,10 | -0,15% | - |
| 04.09.2024 | 66,80 | 67,55 | 66,15 | 67,20 | 0,60% | 60,00 |
| 03.09.2024 | 67,85 | 67,95 | 66,80 | 66,80 | -1,55% | 615,00 |
| 02.09.2024 | 68,05 | 68,25 | 67,45 | 67,85 | -0,44% | 135,00 |
| 30.08.2024 | 67,10 | 68,85 | 67,10 | 68,15 | 1,56% | 150,00 |
| 29.08.2024 | 67,25 | 67,95 | 66,95 | 67,10 | -0,22% | - |
| 28.08.2024 | 66,65 | 67,65 | 65,80 | 67,25 | 0,90% | 50,00 |
| 27.08.2024 | 66,30 | 66,70 | 66,10 | 66,65 | 0,68% | 30,00 |
| 26.08.2024 | 66,60 | 66,85 | 66,15 | 66,20 | -0,45% | - |
| 23.08.2024 | 66,30 | 66,90 | 65,70 | 66,50 | 0,45% | 130,00 |
| 22.08.2024 | 65,60 | 66,35 | 65,20 | 66,20 | 0,91% | - |
| 21.08.2024 | 65,90 | 66,30 | 65,45 | 65,60 | -0,46% | 240,00 |
| 20.08.2024 | 66,65 | 66,90 | 65,90 | 65,90 | -0,98% | 165,00 |
| 19.08.2024 | 65,80 | 66,95 | 65,65 | 66,55 | 1,14% | - |
| 16.08.2024 | 64,95 | 67,00 | 64,55 | 65,80 | 1,31% | 1.445,00 |
| 15.08.2024 | 64,95 | 65,25 | 64,60 | 64,95 | 0,00% | 177,00 |
| 14.08.2024 | 64,60 | 65,35 | 63,90 | 64,95 | 0,54% | 180,00 |
| 13.08.2024 | 64,60 | 64,75 | 62,95 | 64,60 | 0,16% | - |
| 12.08.2024 | 64,40 | 65,10 | 63,90 | 64,50 | 0,31% | 300,00 |
| 09.08.2024 | 64,60 | 65,95 | 63,95 | 64,30 | -0,62% | 844,00 |
| 08.08.2024 | 63,80 | 65,00 | 63,05 | 64,70 | 1,57% | 85,00 |
| 07.08.2024 | 63,40 | 64,70 | 63,40 | 63,70 | 0,79% | 200,00 |
| 06.08.2024 | 61,00 | 63,85 | 61,00 | 63,20 | 3,61% | 60,00 |
| 05.08.2024 | 63,45 | 63,45 | 60,90 | 61,00 | -3,86% | 1.878,00 |
| 02.08.2024 | 63,65 | 64,80 | 63,35 | 63,45 | -0,70% | 25,00 |
| 01.08.2024 | 64,10 | 64,40 | 63,50 | 63,90 | -0,31% | - |
| 31.07.2024 | 64,00 | 64,80 | 63,90 | 64,10 | 0,31% | 5,00 |
| 30.07.2024 | 63,80 | 64,65 | 63,50 | 63,90 | 0,16% | - |
| 29.07.2024 | 64,35 | 64,60 | 63,60 | 63,80 | -0,85% | 80,00 |
| 26.07.2024 | 63,70 | 64,65 | 63,40 | 64,35 | 1,02% | 598,00 |
| 25.07.2024 | 63,75 | 64,45 | 63,40 | 63,70 | -0,23% | - |
| 24.07.2024 | 63,80 | 64,55 | 63,50 | 63,85 | -0,08% | - |
| 23.07.2024 | 64,05 | 64,20 | 63,70 | 63,90 | -0,23% | 62,00 |
| 22.07.2024 | 64,20 | 64,30 | 63,00 | 64,05 | -0,23% | - |
| 19.07.2024 | 63,35 | 64,50 | 63,25 | 64,20 | 1,18% | 25,00 |
| 18.07.2024 | 63,20 | 64,60 | 63,10 | 63,45 | 0,55% | 125,00 |
| 17.07.2024 | 63,20 | 64,35 | 63,05 | 63,10 | -0,16% | 149,00 |
| 16.07.2024 | 63,10 | 63,75 | 62,05 | 63,20 | 0,16% | 100,00 |
| 15.07.2024 | 62,85 | 63,40 | 61,95 | 63,10 | 0,40% | 176,00 |
| 12.07.2024 | 63,00 | 63,10 | 60,60 | 62,85 | -0,08% | 57,00 |
| 11.07.2024 | 62,80 | 63,35 | 62,30 | 62,90 | 0,16% | 15,00 |
| 10.07.2024 | 63,50 | 63,50 | 62,25 | 62,80 | -1,10% | 148,00 |
| 09.07.2024 | 64,70 | 64,80 | 63,50 | 63,50 | -1,85% | 20,00 |
| 08.07.2024 | 61,90 | 65,30 | 61,65 | 64,70 | 4,52% | 279,00 |