12,515€
-2,98%
Echtzeit-Aktienkurs K+S Aktiengesellschaft
Bid:
Ask:
Aktienkurse zur K+S Aktiengesellschaft Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 12,81 | 12,91 | 12,36 | 12,51 | -3,06% | 47.397,00 |
| 06.01.2026 | 12,56 | 12,90 | 12,56 | 12,90 | 2,79% | 50.580,00 |
| 05.01.2026 | 12,69 | 12,78 | 12,48 | 12,55 | -0,79% | 101.458,00 |
| 02.01.2026 | 12,36 | 12,66 | 12,36 | 12,65 | 1,20% | 46.685,00 |
| 30.12.2025 | 12,33 | 12,54 | 12,23 | 12,50 | 1,38% | 57.948,00 |
| 29.12.2025 | 12,20 | 12,44 | 12,16 | 12,33 | 1,31% | 80.631,00 |
| 23.12.2025 | 12,10 | 12,37 | 12,10 | 12,17 | 0,66% | 79.026,00 |
| 22.12.2025 | 12,20 | 12,30 | 12,04 | 12,09 | -0,25% | 74.940,00 |
| 19.12.2025 | 12,11 | 12,30 | 12,11 | 12,12 | 0,08% | 60.956,00 |
| 18.12.2025 | 12,31 | 12,34 | 12,03 | 12,11 | -0,98% | 56.762,00 |
| 17.12.2025 | 12,29 | 12,43 | 12,10 | 12,23 | -1,13% | 81.746,00 |
| 16.12.2025 | 12,00 | 12,55 | 11,87 | 12,37 | 3,00% | 150.779,00 |
| 15.12.2025 | 11,99 | 12,23 | 11,74 | 12,01 | 0,08% | 152.779,00 |
| 12.12.2025 | 12,01 | 12,16 | 11,89 | 12,00 | 0,08% | 94.064,00 |
| 11.12.2025 | 11,80 | 12,02 | 11,57 | 11,99 | 1,44% | 137.612,00 |
| 10.12.2025 | 11,57 | 11,89 | 11,55 | 11,82 | 1,81% | 64.911,00 |
| 09.12.2025 | 11,62 | 11,77 | 11,52 | 11,61 | 0,00% | 38.843,00 |
| 08.12.2025 | 11,91 | 11,99 | 11,58 | 11,61 | -3,17% | 43.048,00 |
| 05.12.2025 | 11,69 | 12,12 | 11,67 | 11,99 | 3,18% | 80.558,00 |
| 04.12.2025 | 11,71 | 11,74 | 11,55 | 11,62 | -1,02% | 32.042,00 |
| 03.12.2025 | 11,77 | 11,79 | 11,57 | 11,74 | -0,17% | 40.391,00 |
| 02.12.2025 | 11,85 | 11,88 | 11,66 | 11,76 | -0,51% | 44.739,00 |
| 01.12.2025 | 11,60 | 12,05 | 11,58 | 11,82 | 0,94% | 86.852,00 |
| 28.11.2025 | 11,56 | 11,80 | 11,55 | 11,71 | 0,77% | 52.474,00 |
| 27.11.2025 | 11,57 | 11,69 | 11,44 | 11,62 | 0,61% | 33.881,00 |
| 26.11.2025 | 11,56 | 11,74 | 11,44 | 11,55 | -0,09% | 71.150,00 |
| 25.11.2025 | 11,09 | 11,59 | 11,04 | 11,56 | 4,24% | 41.819,00 |
| 24.11.2025 | 11,10 | 11,17 | 10,96 | 11,09 | 0,18% | 79.411,00 |
| 21.11.2025 | 10,89 | 11,08 | 10,78 | 11,07 | 1,65% | 45.249,00 |
| 20.11.2025 | 11,27 | 11,37 | 10,82 | 10,89 | -3,20% | 143.842,00 |
| 19.11.2025 | 11,29 | 11,62 | 11,08 | 11,25 | -0,27% | 94.554,00 |
| 18.11.2025 | 11,29 | 11,54 | 11,20 | 11,28 | -0,79% | 56.572,00 |
| 17.11.2025 | 11,57 | 11,70 | 11,33 | 11,37 | -3,40% | 54.334,00 |
| 14.11.2025 | 11,85 | 11,97 | 11,62 | 11,77 | 0,09% | 60.094,00 |
| 13.11.2025 | 11,57 | 12,11 | 11,51 | 11,76 | 1,99% | 166.331,00 |
| 12.11.2025 | 11,07 | 11,59 | 11,07 | 11,53 | 3,97% | 99.891,00 |
| 11.11.2025 | 10,99 | 11,11 | 10,42 | 11,09 | 1,84% | 101.442,00 |
| 10.11.2025 | 10,83 | 10,98 | 10,75 | 10,89 | 0,18% | 49.764,00 |
| 07.11.2025 | 10,88 | 11,02 | 10,67 | 10,87 | 1,21% | 44.642,00 |
| 06.11.2025 | 11,05 | 11,06 | 10,70 | 10,74 | -2,45% | 53.744,00 |
| 05.11.2025 | 11,01 | 11,08 | 10,83 | 11,01 | -0,18% | 46.456,00 |
| 04.11.2025 | 11,22 | 11,24 | 10,98 | 11,03 | -1,87% | 79.981,00 |
| 03.11.2025 | 11,32 | 11,49 | 11,24 | 11,24 | -1,23% | 124.354,00 |
| 31.10.2025 | 11,49 | 11,49 | 11,28 | 11,38 | 0,09% | 87.134,00 |
| 30.10.2025 | 11,60 | 11,60 | 11,35 | 11,37 | -1,39% | 48.967,00 |
| 29.10.2025 | 11,58 | 11,72 | 11,53 | 11,53 | -0,77% | 27.976,00 |
| 28.10.2025 | 11,72 | 11,80 | 11,58 | 11,62 | -1,53% | 29.821,00 |
| 27.10.2025 | 12,09 | 12,18 | 11,72 | 11,80 | -1,99% | 192.472,00 |
| 24.10.2025 | 11,87 | 12,12 | 11,87 | 12,04 | 1,69% | 37.640,00 |
| 23.10.2025 | 11,56 | 12,03 | 11,45 | 11,84 | 2,60% | 63.456,00 |
| 22.10.2025 | 11,56 | 11,57 | 11,36 | 11,54 | 0,26% | 28.485,00 |
| 21.10.2025 | 11,37 | 11,59 | 11,33 | 11,51 | 1,59% | 20.962,00 |
| 20.10.2025 | 11,39 | 11,48 | 11,21 | 11,33 | -0,70% | 107.094,00 |
| 17.10.2025 | 11,52 | 11,56 | 11,22 | 11,41 | -1,04% | 95.856,00 |
| 16.10.2025 | 11,57 | 11,76 | 11,50 | 11,53 | -0,35% | 62.854,00 |
| 15.10.2025 | 11,49 | 11,74 | 11,48 | 11,57 | 0,87% | 27.975,00 |
| 14.10.2025 | 11,61 | 11,63 | 11,44 | 11,47 | -1,38% | 52.764,00 |
| 13.10.2025 | 11,67 | 11,81 | 11,61 | 11,63 | 0,17% | 60.227,00 |
| 10.10.2025 | 11,91 | 11,96 | 11,57 | 11,61 | -2,68% | 58.321,00 |
| 09.10.2025 | 11,72 | 12,24 | 11,72 | 11,93 | 1,88% | 78.712,00 |
| 08.10.2025 | 11,81 | 11,95 | 11,69 | 11,71 | 0,34% | 29.873,00 |
| 07.10.2025 | 11,62 | 11,79 | 11,59 | 11,67 | 0,17% | 60.213,00 |
| 06.10.2025 | 11,83 | 11,83 | 11,55 | 11,65 | -0,34% | 154.090,00 |
| 03.10.2025 | 11,55 | 11,88 | 11,55 | 11,69 | 1,04% | 35.550,00 |
| 02.10.2025 | 11,69 | 11,71 | 11,43 | 11,57 | -0,09% | 66.890,00 |
| 01.10.2025 | 11,52 | 11,69 | 11,52 | 11,58 | 0,35% | 52.043,00 |
| 30.09.2025 | 11,54 | 11,64 | 11,44 | 11,54 | -1,11% | 33.090,00 |
| 29.09.2025 | 11,74 | 11,79 | 11,51 | 11,67 | -0,60% | 51.528,00 |
| 26.09.2025 | 11,82 | 12,00 | 11,70 | 11,74 | -1,92% | 26.332,00 |
| 25.09.2025 | 11,95 | 12,12 | 11,73 | 11,97 | 0,08% | 40.210,00 |
| 24.09.2025 | 11,81 | 11,97 | 11,66 | 11,96 | 1,27% | 107.620,00 |
| 23.09.2025 | 11,44 | 11,88 | 11,44 | 11,81 | 2,34% | 70.514,00 |
| 22.09.2025 | 11,32 | 11,79 | 11,20 | 11,54 | 1,05% | 113.148,00 |
| 19.09.2025 | 11,21 | 11,43 | 11,21 | 11,42 | 0,71% | 32.025,00 |
| 18.09.2025 | 11,29 | 11,43 | 11,20 | 11,34 | 0,89% | 42.924,00 |
| 17.09.2025 | 11,17 | 11,30 | 11,15 | 11,24 | -0,35% | 27.430,00 |
| 16.09.2025 | 11,16 | 11,31 | 11,16 | 11,28 | 0,36% | 47.103,00 |
| 15.09.2025 | 11,22 | 11,31 | 11,19 | 11,24 | -0,35% | 137.455,00 |
| 12.09.2025 | 11,31 | 11,37 | 11,19 | 11,28 | -1,23% | 135.755,00 |
| 11.09.2025 | 11,40 | 11,47 | 11,25 | 11,42 | -0,35% | 62.136,00 |
| 10.09.2025 | 11,47 | 11,69 | 11,36 | 11,46 | -0,17% | 33.648,00 |
| 09.09.2025 | 11,26 | 11,49 | 11,24 | 11,48 | 1,50% | 37.053,00 |
| 08.09.2025 | 11,37 | 11,45 | 11,24 | 11,31 | 0,71% | 67.940,00 |
| 05.09.2025 | 11,19 | 11,35 | 11,18 | 11,23 | -0,18% | 112.712,00 |
| 04.09.2025 | 11,22 | 11,28 | 11,14 | 11,25 | -0,62% | 128.757,00 |
| 03.09.2025 | 11,41 | 11,42 | 11,20 | 11,32 | -0,96% | 139.287,00 |
| 02.09.2025 | 11,41 | 11,54 | 11,25 | 11,43 | -1,21% | 107.044,00 |
| 01.09.2025 | 11,47 | 11,66 | 11,47 | 11,57 | -0,17% | 55.994,00 |
| 29.08.2025 | 11,74 | 11,80 | 11,46 | 11,59 | -1,70% | 111.551,00 |
| 28.08.2025 | 11,84 | 11,93 | 11,73 | 11,79 | -0,34% | 51.188,00 |
| 27.08.2025 | 11,88 | 11,94 | 11,74 | 11,83 | -0,76% | 72.396,00 |
| 26.08.2025 | 11,99 | 12,11 | 11,79 | 11,92 | 0,00% | 130.270,00 |
| 25.08.2025 | 11,91 | 12,05 | 11,80 | 11,92 | 0,00% | 48.831,00 |
| 22.08.2025 | 11,91 | 11,97 | 11,81 | 11,92 | 0,25% | 50.032,00 |
| 21.08.2025 | 11,79 | 11,91 | 11,47 | 11,89 | -0,25% | 164.272,00 |
| 20.08.2025 | 12,00 | 12,23 | 11,77 | 11,92 | -3,72% | 243.455,00 |
| 19.08.2025 | 12,45 | 12,47 | 12,31 | 12,38 | -0,40% | 47.416,00 |
| 18.08.2025 | 12,69 | 12,69 | 12,33 | 12,43 | -1,43% | 132.695,00 |
| 15.08.2025 | 12,81 | 12,90 | 12,50 | 12,61 | -1,02% | 136.544,00 |
| 14.08.2025 | 12,82 | 12,88 | 12,64 | 12,74 | -1,01% | 60.729,00 |