64,350€
1,02%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 05.07.2024 | 59,90 | 62,05 | 59,85 | 61,90 | 3,17% | 290,00 |
| 04.07.2024 | 60,90 | 61,00 | 59,90 | 60,00 | -1,64% | - |
| 03.07.2024 | 59,40 | 61,00 | 58,90 | 61,00 | 2,87% | 52,00 |
| 02.07.2024 | 60,25 | 60,55 | 59,15 | 59,30 | -1,58% | 88,00 |
| 01.07.2024 | 59,60 | 61,05 | 59,50 | 60,25 | 0,92% | - |
| 28.06.2024 | 60,10 | 60,30 | 59,15 | 59,70 | -0,83% | 858,00 |
| 27.06.2024 | 59,40 | 60,40 | 59,35 | 60,20 | 1,35% | 100,00 |
| 26.06.2024 | 60,10 | 60,35 | 59,30 | 59,40 | -1,16% | 160,00 |
| 25.06.2024 | 60,60 | 61,10 | 60,00 | 60,10 | -0,83% | 40,00 |
| 24.06.2024 | 60,45 | 61,00 | 59,90 | 60,60 | 0,17% | - |
| 21.06.2024 | 60,90 | 60,95 | 60,20 | 60,50 | -0,66% | 66,00 |
| 20.06.2024 | 59,90 | 61,20 | 59,45 | 60,90 | 1,67% | 83,00 |
| 19.06.2024 | 59,10 | 60,25 | 58,35 | 59,90 | 1,35% | 526,00 |
| 18.06.2024 | 58,80 | 59,20 | 57,80 | 59,10 | 0,51% | 250,00 |
| 17.06.2024 | 58,20 | 58,85 | 57,50 | 58,80 | 1,38% | 190,00 |
| 14.06.2024 | 59,05 | 59,40 | 57,70 | 58,00 | -1,78% | 242,00 |
| 13.06.2024 | 59,90 | 60,20 | 58,90 | 59,05 | -1,58% | 193,00 |
| 12.06.2024 | 59,60 | 60,00 | 59,15 | 60,00 | 0,67% | 100,00 |
| 11.06.2024 | 60,40 | 61,10 | 59,00 | 59,60 | -1,32% | 218,00 |
| 10.06.2024 | 60,55 | 61,25 | 59,40 | 60,40 | -0,49% | 20,00 |
| 07.06.2024 | 61,30 | 61,60 | 60,65 | 60,70 | -0,98% | 100,00 |
| 06.06.2024 | 62,10 | 62,65 | 60,30 | 61,30 | -1,37% | 191,00 |
| 05.06.2024 | 61,90 | 62,65 | 61,80 | 62,15 | 0,40% | 271,00 |
| 04.06.2024 | 62,70 | 62,75 | 61,80 | 61,90 | -1,28% | 415,00 |
| 03.06.2024 | 62,70 | 63,55 | 61,15 | 62,70 | -0,32% | 242,00 |
| 31.05.2024 | 60,40 | 63,00 | 60,30 | 62,90 | 4,83% | 9.807,00 |
| 30.05.2024 | 57,10 | 60,50 | 57,10 | 60,00 | 4,17% | 3.277,00 |
| 29.05.2024 | 58,90 | 59,10 | 57,20 | 57,60 | -2,21% | 1.516,00 |
| 28.05.2024 | 60,00 | 60,30 | 58,90 | 58,90 | -1,83% | 5.378,00 |
| 27.05.2024 | 59,50 | 60,20 | 59,00 | 60,00 | 0,50% | 5.640,00 |
| 24.05.2024 | 57,50 | 60,20 | 57,50 | 59,70 | 3,47% | 12.608,00 |
| 23.05.2024 | 57,60 | 57,70 | 56,90 | 57,70 | 0,17% | 3.270,00 |
| 22.05.2024 | 57,70 | 58,00 | 56,60 | 57,60 | -0,17% | 1.500,00 |
| 21.05.2024 | 57,10 | 58,10 | 56,90 | 57,70 | 1,23% | 1.523,00 |
| 20.05.2024 | 57,50 | 57,90 | 57,00 | 57,00 | -0,35% | 833,00 |
| 17.05.2024 | 57,30 | 58,00 | 56,80 | 57,20 | 0,18% | 3.870,00 |
| 16.05.2024 | 58,60 | 58,60 | 56,90 | 57,10 | -2,73% | 2.043,00 |
| 15.05.2024 | 58,70 | 58,90 | 57,20 | 58,70 | -0,34% | 4.504,00 |
| 14.05.2024 | 57,20 | 59,40 | 56,70 | 58,90 | 3,51% | 8.591,00 |
| 13.05.2024 | 56,00 | 57,80 | 56,00 | 56,90 | 1,79% | 8.113,00 |
| 10.05.2024 | 54,70 | 57,20 | 54,70 | 55,90 | 1,64% | 7.522,00 |
| 09.05.2024 | 53,80 | 55,20 | 53,60 | 55,00 | 1,48% | 882,00 |
| 08.05.2024 | 54,60 | 55,10 | 53,80 | 54,20 | 0,18% | 3.693,00 |
| 07.05.2024 | 54,10 | 54,70 | 53,60 | 54,10 | -0,73% | 2.244,00 |
| 06.05.2024 | 55,10 | 55,10 | 53,60 | 54,50 | -1,09% | 4.929,00 |
| 03.05.2024 | 52,90 | 55,50 | 52,60 | 55,10 | 4,16% | 8.305,00 |
| 02.05.2024 | 51,20 | 53,30 | 50,80 | 52,90 | 4,34% | 6.931,00 |
| 30.04.2024 | 48,90 | 52,80 | 48,90 | 50,70 | 4,21% | 13.228,00 |
| 29.04.2024 | 48,35 | 49,10 | 48,25 | 48,65 | 2,21% | 2.658,00 |
| 26.04.2024 | 47,90 | 47,90 | 47,20 | 47,60 | 0,53% | 1.917,00 |
| 25.04.2024 | 48,60 | 48,85 | 46,85 | 47,35 | -2,57% | 898,00 |
| 24.04.2024 | 47,80 | 48,80 | 47,55 | 48,60 | 2,75% | 2.029,00 |
| 23.04.2024 | 46,75 | 47,75 | 46,75 | 47,30 | -0,11% | 2.114,00 |
| 22.04.2024 | 47,20 | 47,35 | 46,75 | 47,35 | 0,53% | 1.580,00 |
| 19.04.2024 | 46,85 | 47,30 | 46,65 | 47,10 | -0,63% | 1.303,00 |
| 18.04.2024 | 47,00 | 47,40 | 46,85 | 47,40 | 0,96% | 386,00 |
| 17.04.2024 | 47,00 | 47,50 | 46,95 | 46,95 | 0,00% | 724,00 |
| 16.04.2024 | 47,60 | 47,80 | 46,75 | 46,95 | -1,68% | 4.676,00 |
| 15.04.2024 | 48,95 | 49,00 | 47,60 | 47,75 | -2,75% | 3.902,00 |
| 12.04.2024 | 49,60 | 49,95 | 49,05 | 49,10 | 0,41% | 2.174,00 |
| 11.04.2024 | 50,20 | 50,20 | 48,85 | 48,90 | -1,71% | 2.190,00 |
| 10.04.2024 | 49,80 | 50,30 | 49,60 | 49,75 | -0,50% | 2.563,00 |
| 09.04.2024 | 49,85 | 50,40 | 49,70 | 50,00 | 0,50% | 3.398,00 |
| 08.04.2024 | 50,30 | 50,40 | 49,50 | 49,75 | -1,09% | 4.282,00 |
| 05.04.2024 | 49,55 | 50,30 | 49,25 | 50,30 | 1,00% | 2.807,00 |
| 04.04.2024 | 49,10 | 49,95 | 49,00 | 49,80 | 0,61% | 5.940,00 |
| 03.04.2024 | 48,65 | 49,55 | 48,65 | 49,50 | 0,92% | 4.214,00 |
| 02.04.2024 | 49,60 | 49,95 | 48,55 | 49,05 | -1,51% | 4.158,00 |
| 28.03.2024 | 49,65 | 49,95 | 49,35 | 49,80 | 0,20% | 1.896,00 |
| 27.03.2024 | 49,95 | 50,20 | 49,10 | 49,70 | -1,00% | 7.049,00 |
| 26.03.2024 | 49,10 | 51,30 | 49,00 | 50,20 | 1,41% | 16.566,00 |
| 25.03.2024 | 46,95 | 49,50 | 46,55 | 49,50 | 5,43% | 10.156,00 |
| 22.03.2024 | 48,05 | 48,05 | 46,55 | 46,95 | -1,26% | 3.340,00 |
| 21.03.2024 | 46,95 | 47,85 | 46,50 | 47,55 | 1,60% | 2.234,00 |
| 20.03.2024 | 46,80 | 46,95 | 46,50 | 46,80 | 0,00% | 4.140,00 |
| 19.03.2024 | 47,00 | 47,00 | 46,45 | 46,80 | 0,32% | 2.768,00 |
| 18.03.2024 | 47,10 | 47,20 | 46,65 | 46,65 | 0,00% | 1.908,00 |
| 15.03.2024 | 46,50 | 47,00 | 46,50 | 46,65 | -0,53% | 3.682,00 |
| 14.03.2024 | 47,30 | 47,55 | 46,55 | 46,90 | -1,37% | 2.061,00 |
| 13.03.2024 | 47,55 | 47,55 | 47,00 | 47,55 | 0,21% | 1.584,00 |
| 12.03.2024 | 46,75 | 47,60 | 46,35 | 47,45 | 2,48% | 3.269,00 |
| 11.03.2024 | 46,50 | 46,85 | 46,30 | 46,30 | -0,43% | 4.331,00 |
| 08.03.2024 | 46,60 | 47,00 | 46,35 | 46,50 | -0,96% | 4.250,00 |
| 07.03.2024 | 46,60 | 46,95 | 46,40 | 46,95 | 0,54% | 554,00 |
| 06.03.2024 | 46,65 | 46,90 | 46,35 | 46,70 | 1,19% | 2.711,00 |