55,800€
1,00%
Echtzeit-Aktienkurs KWS SAAT SE & Co.KGaA
Bid:
Ask:
Aktienkurse zur KWS SAAT SE & Co.KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 57,35 | 57,85 | 56,40 | 57,00 | -0,61% | 52,00 |
| 13.01.2025 | 57,50 | 58,65 | 57,15 | 57,35 | -0,35% | 30,00 |
| 10.01.2025 | 58,30 | 58,80 | 57,35 | 57,55 | -1,29% | - |
| 09.01.2025 | 58,05 | 58,65 | 57,20 | 58,30 | 0,34% | 40,00 |
| 08.01.2025 | 57,25 | 58,40 | 56,65 | 58,10 | 1,48% | 236,00 |
| 07.01.2025 | 58,00 | 58,30 | 57,20 | 57,25 | -1,29% | 211,00 |
| 06.01.2025 | 58,80 | 59,00 | 57,80 | 58,00 | -1,36% | - |
| 03.01.2025 | 59,85 | 60,50 | 58,65 | 58,80 | -1,59% | 15,00 |
| 02.01.2025 | 58,45 | 60,20 | 58,45 | 59,75 | 2,22% | 145,00 |
| 30.12.2024 | 57,95 | 58,70 | 57,75 | 58,45 | 0,95% | - |
| 27.12.2024 | 57,50 | 58,00 | 57,10 | 57,90 | 0,70% | 50,00 |
| 23.12.2024 | 57,40 | 57,75 | 56,80 | 57,50 | 0,35% | - |
| 20.12.2024 | 57,20 | 58,00 | 56,10 | 57,30 | 0,17% | 18,00 |
| 19.12.2024 | 57,90 | 58,40 | 57,05 | 57,20 | -1,21% | - |
| 18.12.2024 | 58,40 | 58,65 | 57,80 | 57,90 | -0,86% | 202,00 |
| 17.12.2024 | 59,40 | 59,45 | 58,10 | 58,40 | -1,68% | - |
| 16.12.2024 | 59,50 | 59,70 | 58,75 | 59,40 | -0,34% | - |
| 13.12.2024 | 59,00 | 59,90 | 58,60 | 59,60 | 1,02% | 20,00 |
| 12.12.2024 | 58,55 | 59,70 | 58,55 | 59,00 | 0,60% | - |
| 11.12.2024 | 58,70 | 59,45 | 58,65 | 58,65 | -0,09% | - |
| 10.12.2024 | 57,95 | 59,10 | 57,20 | 58,70 | 1,47% | - |
| 09.12.2024 | 57,90 | 58,10 | 56,50 | 57,85 | 0,09% | 10,00 |
| 06.12.2024 | 59,70 | 59,70 | 57,40 | 57,80 | -3,18% | 317,00 |
| 05.12.2024 | 60,30 | 60,80 | 59,70 | 59,70 | -1,00% | 871,00 |
| 04.12.2024 | 60,70 | 61,25 | 60,00 | 60,30 | -0,66% | 360,00 |
| 03.12.2024 | 58,80 | 60,75 | 58,75 | 60,70 | 3,23% | 333,00 |
| 02.12.2024 | 59,45 | 60,15 | 58,80 | 58,80 | -1,26% | 172,00 |
| 29.11.2024 | 60,00 | 60,80 | 59,10 | 59,55 | -0,75% | 248,00 |
| 28.11.2024 | 59,90 | 61,20 | 59,70 | 60,00 | 0,17% | - |
| 27.11.2024 | 59,00 | 60,90 | 58,45 | 59,90 | 1,53% | 342,00 |
| 26.11.2024 | 60,10 | 60,20 | 58,75 | 59,00 | -1,83% | 94,00 |
| 25.11.2024 | 59,80 | 61,10 | 59,70 | 60,10 | 0,33% | 172,00 |
| 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 |