13,050€
2,63%
Echtzeit-Aktienkurs K+S Aktiengesellschaft
Bid:
Ask:
Aktienkurse zur K+S Aktiengesellschaft Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 12,85 | 13,19 | 12,71 | 13,09 | 2,95% | 69.703,00 |
| 20.02.2025 | 12,52 | 12,98 | 12,52 | 12,72 | 0,91% | 59.057,00 |
| 19.02.2025 | 13,06 | 13,30 | 12,53 | 12,60 | -3,26% | 101.900,00 |
| 18.02.2025 | 12,75 | 13,11 | 12,65 | 13,03 | 1,88% | 103.018,00 |
| 17.02.2025 | 12,31 | 13,01 | 12,30 | 12,79 | 2,20% | 91.217,00 |
| 14.02.2025 | 12,32 | 12,70 | 12,31 | 12,51 | 1,09% | 43.288,00 |
| 13.02.2025 | 12,75 | 12,75 | 12,09 | 12,38 | -2,90% | 76.568,00 |
| 12.02.2025 | 12,92 | 12,92 | 12,50 | 12,75 | -1,20% | 53.540,00 |
| 11.02.2025 | 12,30 | 13,15 | 12,30 | 12,90 | 3,66% | 64.597,00 |
| 10.02.2025 | 12,00 | 12,56 | 11,90 | 12,45 | 2,47% | 63.610,00 |
| 07.02.2025 | 12,56 | 12,85 | 12,08 | 12,15 | -3,99% | 117.029,00 |
| 06.02.2025 | 13,31 | 13,45 | 12,55 | 12,65 | -5,10% | 108.982,00 |
| 05.02.2025 | 13,29 | 13,39 | 13,21 | 13,33 | -0,67% | 50.825,00 |
| 04.02.2025 | 13,39 | 13,60 | 13,30 | 13,42 | 0,22% | 81.833,00 |
| 03.02.2025 | 13,16 | 13,50 | 13,09 | 13,39 | 0,83% | 92.138,00 |
| 31.01.2025 | 13,47 | 13,50 | 13,25 | 13,28 | -1,30% | 77.657,00 |
| 30.01.2025 | 12,96 | 13,53 | 12,96 | 13,46 | 4,22% | 268.796,00 |
| 29.01.2025 | 13,10 | 13,12 | 12,87 | 12,91 | -1,41% | 53.931,00 |
| 28.01.2025 | 12,77 | 13,10 | 12,60 | 13,10 | 2,71% | 131.147,00 |
| 27.01.2025 | 12,51 | 12,79 | 12,46 | 12,75 | 1,07% | 114.020,00 |
| 24.01.2025 | 12,56 | 12,67 | 12,40 | 12,62 | 1,53% | 143.524,00 |
| 23.01.2025 | 12,46 | 12,72 | 12,34 | 12,43 | -0,20% | 87.319,00 |
| 22.01.2025 | 11,78 | 12,69 | 11,63 | 12,45 | 7,19% | 156.410,00 |
| 21.01.2025 | 11,39 | 11,77 | 11,36 | 11,62 | 1,66% | 43.743,00 |
| 20.01.2025 | 11,36 | 11,59 | 11,33 | 11,43 | 0,13% | 45.600,00 |
| 17.01.2025 | 11,26 | 11,64 | 11,26 | 11,41 | 0,62% | 53.811,00 |
| 16.01.2025 | 11,61 | 11,68 | 11,27 | 11,34 | -1,18% | 68.962,00 |
| 15.01.2025 | 11,33 | 11,63 | 11,33 | 11,48 | 1,41% | 42.878,00 |
| 14.01.2025 | 11,01 | 11,52 | 11,01 | 11,32 | 2,63% | 101.466,00 |
| 13.01.2025 | 10,75 | 11,29 | 10,75 | 11,03 | 1,29% | 37.688,00 |
| 10.01.2025 | 10,71 | 10,93 | 10,71 | 10,89 | 1,30% | 21.509,00 |
| 09.01.2025 | 10,80 | 10,81 | 10,67 | 10,75 | -1,42% | 14.309,00 |
| 08.01.2025 | 10,98 | 11,08 | 10,59 | 10,90 | -1,18% | 53.907,00 |
| 07.01.2025 | 11,23 | 11,43 | 10,98 | 11,03 | -1,87% | 34.244,00 |
| 06.01.2025 | 10,59 | 11,44 | 10,49 | 11,24 | 6,29% | 67.827,00 |
| 03.01.2025 | 10,78 | 10,79 | 10,58 | 10,58 | -0,89% | 34.980,00 |
| 02.01.2025 | 10,42 | 10,76 | 10,37 | 10,67 | 2,50% | 56.196,00 |
| 30.12.2024 | 10,29 | 10,47 | 10,29 | 10,41 | 0,43% | 71.034,00 |
| 27.12.2024 | 10,37 | 10,56 | 10,20 | 10,37 | -0,77% | 85.519,00 |
| 23.12.2024 | 10,49 | 10,60 | 10,31 | 10,45 | -0,57% | 100.443,00 |
| 20.12.2024 | 10,61 | 10,64 | 10,43 | 10,51 | -0,90% | 71.984,00 |
| 19.12.2024 | 10,94 | 10,94 | 10,60 | 10,60 | -1,90% | 45.891,00 |
| 18.12.2024 | 11,06 | 11,10 | 10,81 | 10,81 | -2,26% | 54.015,00 |
| 17.12.2024 | 11,17 | 11,27 | 11,06 | 11,06 | -1,86% | 59.730,00 |
| 16.12.2024 | 11,31 | 11,45 | 11,22 | 11,27 | -2,00% | 58.800,00 |
| 13.12.2024 | 11,42 | 11,56 | 11,37 | 11,50 | 0,57% | 39.668,00 |
| 12.12.2024 | 11,41 | 11,68 | 11,38 | 11,43 | 0,09% | 47.863,00 |
| 11.12.2024 | 11,42 | 11,73 | 11,36 | 11,42 | -0,83% | 43.118,00 |
| 10.12.2024 | 11,40 | 11,54 | 11,35 | 11,52 | 0,44% | 51.763,00 |
| 09.12.2024 | 11,30 | 11,71 | 11,30 | 11,47 | 0,22% | 88.617,00 |
| 06.12.2024 | 11,30 | 11,52 | 11,29 | 11,44 | 0,75% | 97.092,00 |
| 05.12.2024 | 11,30 | 11,47 | 11,13 | 11,36 | 1,29% | 127.281,00 |
| 04.12.2024 | 10,86 | 11,40 | 10,86 | 11,21 | 1,96% | 80.539,00 |
| 03.12.2024 | 10,85 | 11,20 | 10,80 | 11,00 | 1,76% | 98.748,00 |
| 02.12.2024 | 10,98 | 11,05 | 10,48 | 10,81 | -3,48% | 177.293,00 |
| 29.11.2024 | 11,26 | 11,40 | 11,14 | 11,20 | -1,71% | 49.383,00 |
| 28.11.2024 | 11,30 | 11,40 | 11,22 | 11,39 | 1,11% | 36.923,00 |
| 27.11.2024 | 11,19 | 11,40 | 11,19 | 11,27 | -0,31% | 25.189,00 |
| 26.11.2024 | 11,18 | 11,32 | 11,09 | 11,30 | 0,49% | 35.253,00 |
| 25.11.2024 | 11,28 | 11,35 | 11,20 | 11,25 | -0,44% | 60.924,00 |
| 22.11.2024 | 11,24 | 11,42 | 11,20 | 11,30 | 1,26% | 34.828,00 |
| 21.11.2024 | 11,32 | 11,43 | 11,11 | 11,16 | -2,53% | 53.529,00 |
| 20.11.2024 | 11,45 | 11,49 | 11,25 | 11,45 | 0,88% | 28.984,00 |
| 19.11.2024 | 11,37 | 11,56 | 11,25 | 11,35 | -0,18% | 62.207,00 |
| 18.11.2024 | 11,47 | 11,61 | 11,21 | 11,37 | 0,13% | 43.348,00 |
| 15.11.2024 | 10,94 | 11,56 | 10,78 | 11,35 | 4,27% | 79.582,00 |
| 14.11.2024 | 10,65 | 10,98 | 10,55 | 10,89 | 0,97% | 63.115,00 |
| 13.11.2024 | 11,00 | 11,19 | 10,70 | 10,78 | -3,53% | 75.411,00 |
| 12.11.2024 | 11,17 | 11,25 | 11,05 | 11,18 | 0,09% | 43.693,00 |
| 11.11.2024 | 11,25 | 11,32 | 11,07 | 11,17 | -0,27% | 41.053,00 |
| 08.11.2024 | 11,71 | 11,84 | 11,15 | 11,20 | -4,44% | 64.636,00 |
| 07.11.2024 | 11,61 | 12,00 | 11,61 | 11,72 | 1,17% | 37.030,00 |
| 06.11.2024 | 11,83 | 12,02 | 11,57 | 11,58 | -2,15% | 42.427,00 |
| 05.11.2024 | 12,09 | 12,31 | 11,61 | 11,84 | -1,54% | 87.284,00 |
| 04.11.2024 | 11,05 | 12,49 | 11,05 | 12,02 | 7,71% | 212.172,00 |
| 01.11.2024 | 11,19 | 11,29 | 11,08 | 11,16 | 0,68% | 17.575,00 |
| 31.10.2024 | 11,20 | 11,28 | 11,07 | 11,09 | -1,77% | 26.168,00 |
| 30.10.2024 | 11,32 | 11,32 | 11,14 | 11,29 | 0,36% | 25.418,00 |
| 29.10.2024 | 11,23 | 11,48 | 11,19 | 11,25 | -0,75% | 36.454,00 |
| 28.10.2024 | 11,17 | 11,40 | 11,12 | 11,33 | 2,21% | 56.166,00 |
| 25.10.2024 | 10,78 | 11,24 | 10,70 | 11,09 | 0,64% | 53.287,00 |
| 24.10.2024 | 10,87 | 11,26 | 10,87 | 11,02 | 1,38% | 68.026,00 |
| 23.10.2024 | 11,09 | 11,18 | 10,86 | 10,87 | -1,63% | 65.795,00 |
| 22.10.2024 | 11,07 | 11,14 | 10,95 | 11,05 | -0,45% | 57.224,00 |
| 21.10.2024 | 11,05 | 11,15 | 10,91 | 11,10 | 1,60% | 38.244,00 |
| 18.10.2024 | 10,58 | 11,10 | 10,58 | 10,92 | 3,21% | 87.013,00 |
| 17.10.2024 | 10,51 | 10,75 | 10,51 | 10,58 | 0,71% | 51.859,00 |
| 16.10.2024 | 10,51 | 10,63 | 10,39 | 10,51 | -0,05% | 45.124,00 |
| 15.10.2024 | 10,77 | 10,81 | 10,50 | 10,51 | -2,59% | 68.904,00 |
| 14.10.2024 | 10,72 | 10,80 | 10,67 | 10,79 | 0,61% | 30.639,00 |
| 11.10.2024 | 10,96 | 10,97 | 10,67 | 10,73 | -0,83% | 32.802,00 |
| 10.10.2024 | 10,95 | 10,95 | 10,80 | 10,82 | -0,83% | 32.142,00 |
| 09.10.2024 | 10,81 | 11,01 | 10,81 | 10,91 | 1,16% | 33.911,00 |
| 08.10.2024 | 11,11 | 11,11 | 10,69 | 10,78 | -2,88% | 112.968,00 |
| 07.10.2024 | 11,06 | 11,16 | 11,01 | 11,10 | -0,49% | 56.745,00 |
| 04.10.2024 | 11,28 | 11,33 | 11,01 | 11,16 | -0,84% | 62.161,00 |
| 03.10.2024 | 11,25 | 11,32 | 10,78 | 11,25 | -2,77% | 101.670,00 |
| 02.10.2024 | 11,43 | 11,79 | 11,43 | 11,57 | 1,18% | 41.675,00 |
| 01.10.2024 | 11,49 | 11,65 | 11,39 | 11,44 | -0,13% | 47.985,00 |
| 30.09.2024 | 11,81 | 12,00 | 11,38 | 11,45 | -3,70% | 64.677,00 |