79,600€
3,38%
Echtzeit-Aktienkurs KWS SAAT SE & Co.KGaA
Bid:
Ask:
Aktienkurse zur KWS SAAT SE & Co.KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 78,35 | 78,35 | 78,30 | 78,30 | 1,69% | - |
| 07.09.2026 | 77,30 | 77,30 | 76,60 | 77,00 | 0,52% | - |
| 04.09.2026 | 76,30 | 77,15 | 76,20 | 76,60 | -0,91% | - |
| 03.09.2026 | 77,60 | 78,15 | 77,20 | 77,30 | -0,90% | - |
| 02.09.2026 | 78,00 | 78,55 | 77,55 | 78,00 | 0,32% | - |
| 01.09.2026 | 77,70 | 78,50 | 76,40 | 77,75 | -0,51% | 245,00 |
| 31.08.2026 | 77,80 | 78,65 | 77,00 | 78,15 | 0,97% | 599,00 |
| 28.08.2026 | 76,95 | 78,55 | 76,55 | 77,40 | 1,78% | - |
| 27.08.2026 | 77,40 | 78,60 | 75,50 | 76,05 | -2,00% | 575,00 |
| 26.08.2026 | 74,35 | 77,90 | 74,30 | 77,60 | 3,54% | 299,00 |
| 25.08.2026 | 74,80 | 75,20 | 74,40 | 74,95 | 1,56% | - |
| 24.08.2026 | 73,85 | 73,85 | 73,75 | 73,80 | 0,00% | - |
| 21.08.2026 | 72,80 | 74,15 | 72,75 | 73,80 | 1,37% | 215,00 |
| 20.08.2026 | 72,85 | 72,85 | 72,80 | 72,80 | 0,55% | - |
| 19.08.2026 | 72,10 | 72,85 | 71,35 | 72,40 | 1,83% | - |
| 18.08.2026 | 71,70 | 71,80 | 70,90 | 71,10 | -0,63% | 1,00 |
| 17.08.2026 | 71,85 | 72,15 | 71,30 | 71,55 | 1,06% | - |
| 14.08.2026 | 70,85 | 71,55 | 70,75 | 70,80 | -0,21% | - |
| 13.08.2026 | 70,95 | 70,95 | 70,95 | 70,95 | 0,57% | - |
| 12.08.2026 | 70,80 | 71,40 | 70,50 | 70,55 | -0,35% | 150,00 |
| 11.08.2026 | 70,30 | 70,85 | 69,90 | 70,80 | 0,00% | - |
| 10.08.2026 | 71,80 | 72,30 | 70,20 | 70,80 | -1,39% | - |
| 07.08.2026 | 71,40 | 72,05 | 71,00 | 71,80 | 0,56% | - |
| 06.08.2026 | 71,30 | 71,75 | 71,10 | 71,40 | -1,04% | - |
| 05.08.2026 | 71,95 | 72,15 | 71,95 | 72,15 | 0,42% | - |
| 04.08.2026 | 71,20 | 72,30 | 70,90 | 71,85 | 1,27% | 490,00 |
| 03.08.2026 | 72,00 | 73,30 | 70,70 | 70,95 | -2,07% | 40,00 |
| 31.07.2026 | 72,40 | 72,45 | 72,40 | 72,45 | -0,21% | - |
| 30.07.2026 | 72,40 | 73,35 | 72,10 | 72,60 | 1,47% | - |
| 29.07.2026 | 71,70 | 71,70 | 71,50 | 71,55 | -1,92% | - |
| 28.07.2026 | 72,95 | 73,05 | 72,85 | 72,95 | 0,27% | - |
| 27.07.2026 | 73,30 | 73,65 | 72,45 | 72,75 | -1,02% | 396,00 |
| 24.07.2026 | 72,60 | 73,55 | 72,25 | 73,50 | 1,17% | - |
| 23.07.2026 | 73,25 | 73,30 | 72,60 | 72,65 | 0,14% | - |
| 22.07.2026 | 72,70 | 72,75 | 72,55 | 72,55 | -0,82% | - |
| 21.07.2026 | 72,10 | 73,40 | 72,10 | 73,15 | 0,34% | - |
| 20.07.2026 | 72,80 | 73,25 | 71,85 | 72,90 | 0,48% | 1,00 |
| 17.07.2026 | 72,90 | 72,90 | 71,80 | 72,55 | -0,14% | - |
| 16.07.2026 | 72,60 | 72,75 | 72,60 | 72,65 | -1,16% | - |
| 15.07.2026 | 74,00 | 74,15 | 73,40 | 73,50 | -1,21% | - |
| 14.07.2026 | 74,15 | 74,55 | 73,40 | 74,40 | 0,34% | 17,00 |
| 13.07.2026 | 74,00 | 74,15 | 73,35 | 74,15 | 0,27% | - |
| 10.07.2026 | 74,00 | 74,00 | 73,95 | 73,95 | -0,40% | - |
| 09.07.2026 | 73,15 | 74,70 | 73,10 | 74,25 | 3,85% | - |
| 08.07.2026 | 71,20 | 71,70 | 70,55 | 71,50 | 0,56% | - |
| 07.07.2026 | 71,10 | 71,20 | 70,20 | 71,10 | 0,57% | - |
| 06.07.2026 | 71,10 | 71,35 | 70,20 | 70,70 | 0,28% | 175,00 |
| 03.07.2026 | 69,60 | 70,60 | 69,15 | 70,50 | 1,59% | 543,00 |
| 02.07.2026 | 68,10 | 69,45 | 67,75 | 69,40 | 2,74% | 98,00 |
| 01.07.2026 | 67,60 | 67,60 | 67,55 | 67,55 | -0,59% | - |
| 30.06.2026 | 67,85 | 67,95 | 67,85 | 67,95 | 0,15% | - |
| 29.06.2026 | 67,90 | 68,50 | 67,60 | 67,85 | 2,26% | - |
| 26.06.2026 | 66,60 | 66,60 | 66,35 | 66,35 | -0,30% | - |
| 25.06.2026 | 66,35 | 67,00 | 65,60 | 66,55 | 0,30% | 440,00 |
| 24.06.2026 | 66,50 | 66,70 | 65,95 | 66,35 | -0,67% | - |
| 23.06.2026 | 66,25 | 66,95 | 66,25 | 66,80 | -0,30% | - |
| 22.06.2026 | 66,90 | 67,15 | 66,10 | 67,00 | 0,15% | 24,00 |
| 19.06.2026 | 66,00 | 67,20 | 65,95 | 66,90 | -0,37% | 30,00 |
| 18.06.2026 | 67,00 | 67,15 | 67,00 | 67,15 | 0,07% | - |
| 17.06.2026 | 67,30 | 67,55 | 66,70 | 67,10 | -1,40% | - |
| 16.06.2026 | 68,00 | 68,05 | 68,00 | 68,05 | -1,16% | - |
| 15.06.2026 | 68,55 | 69,40 | 68,55 | 68,85 | -0,29% | 77,00 |
| 12.06.2026 | 69,00 | 69,35 | 68,40 | 69,05 | 0,07% | 2,00 |
| 11.06.2026 | 68,80 | 69,00 | 68,75 | 69,00 | -2,47% | - |
| 10.06.2026 | 68,05 | 70,80 | 68,05 | 70,75 | 4,20% | - |
| 09.06.2026 | 68,75 | 69,05 | 66,45 | 67,90 | -1,16% | - |
| 08.06.2026 | 70,25 | 70,55 | 68,35 | 68,70 | -2,14% | 188,00 |
| 05.06.2026 | 70,15 | 70,20 | 70,10 | 70,20 | -0,21% | - |
| 04.06.2026 | 70,30 | 70,35 | 70,25 | 70,35 | 1,37% | - |
| 03.06.2026 | 70,35 | 71,10 | 68,35 | 69,40 | -2,18% | 154,00 |
| 02.06.2026 | 70,90 | 70,95 | 70,80 | 70,95 | -0,28% | - |
| 01.06.2026 | 72,20 | 72,90 | 71,10 | 71,15 | -1,66% | - |
| 29.05.2026 | 71,30 | 72,45 | 70,45 | 72,35 | 0,42% | - |
| 28.05.2026 | 72,20 | 72,20 | 72,05 | 72,05 | 0,56% | - |
| 27.05.2026 | 71,55 | 71,85 | 71,55 | 71,65 | -0,76% | - |
| 26.05.2026 | 72,25 | 72,30 | 72,20 | 72,20 | -0,07% | - |
| 25.05.2026 | 73,40 | 73,70 | 71,95 | 72,25 | -1,70% | - |
| 22.05.2026 | 74,40 | 74,40 | 73,25 | 73,50 | 0,14% | - |
| 21.05.2026 | 73,45 | 73,50 | 73,40 | 73,40 | -0,61% | - |
| 20.05.2026 | 73,80 | 74,00 | 73,80 | 73,85 | -0,27% | - |
| 19.05.2026 | 74,50 | 75,65 | 73,90 | 74,05 | -0,60% | 2,00 |
| 18.05.2026 | 75,75 | 75,90 | 73,95 | 74,50 | -1,84% | - |
| 15.05.2026 | 76,10 | 76,55 | 75,40 | 75,90 | -0,46% | - |
| 14.05.2026 | 76,90 | 77,00 | 75,10 | 76,25 | -1,42% | 1,00 |
| 13.05.2026 | 76,40 | 79,40 | 73,30 | 77,35 | 1,38% | 5,00 |
| 12.05.2026 | 77,70 | 78,00 | 73,30 | 76,30 | -2,18% | 39,00 |
| 11.05.2026 | 77,10 | 78,45 | 77,05 | 78,00 | 0,78% | - |
| 08.05.2026 | 77,30 | 78,05 | 77,10 | 77,40 | -0,06% | 320,00 |
| 07.05.2026 | 78,65 | 78,70 | 77,25 | 77,45 | -1,53% | 193,00 |
| 06.05.2026 | 79,55 | 79,85 | 77,00 | 78,65 | 0,19% | 387,00 |
| 05.05.2026 | 77,80 | 78,65 | 77,35 | 78,50 | 2,01% | 109,00 |
| 04.05.2026 | 76,70 | 77,00 | 76,70 | 76,95 | -0,06% | - |
| 30.04.2026 | 74,75 | 77,25 | 74,45 | 77,00 | 3,56% | 3,00 |
| 29.04.2026 | 74,40 | 74,40 | 74,25 | 74,35 | 0,61% | - |
| 28.04.2026 | 74,10 | 74,10 | 73,90 | 73,90 | -0,40% | - |
| 27.04.2026 | 73,90 | 75,00 | 73,10 | 74,20 | 0,27% | 579,00 |
| 24.04.2026 | 73,80 | 74,00 | 73,60 | 74,00 | 0,27% | - |
| 23.04.2026 | 73,65 | 74,70 | 73,20 | 73,80 | 1,03% | 40,00 |
| 22.04.2026 | 72,95 | 73,15 | 72,95 | 73,05 | -0,88% | - |
| 21.04.2026 | 73,50 | 74,20 | 72,95 | 73,70 | 2,57% | - |