16,465€
3,04%
Echtzeit-Aktienkurs K+S Aktiengesellschaft
Bid:
Ask:
Aktienkurse zur K+S Aktiengesellschaft Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 16,24 | 16,58 | 16,21 | 16,43 | 2,82% | 100.274,00 |
| 01.04.2026 | 16,41 | 16,65 | 15,75 | 15,98 | -2,56% | 46.518,00 |
| 31.03.2026 | 16,44 | 16,68 | 16,04 | 16,40 | 0,68% | 56.630,00 |
| 30.03.2026 | 16,20 | 16,49 | 16,13 | 16,29 | 0,80% | 59.662,00 |
| 27.03.2026 | 16,27 | 16,39 | 16,00 | 16,16 | -1,16% | 36.949,00 |
| 26.03.2026 | 15,90 | 16,48 | 15,60 | 16,35 | 0,31% | 60.641,00 |
| 25.03.2026 | 16,21 | 16,44 | 15,89 | 16,30 | -0,31% | 107.243,00 |
| 24.03.2026 | 15,50 | 16,50 | 15,48 | 16,35 | 7,21% | 117.921,00 |
| 23.03.2026 | 14,87 | 15,45 | 14,53 | 15,25 | 2,35% | 145.442,00 |
| 20.03.2026 | 16,35 | 16,79 | 14,85 | 14,90 | -9,42% | 252.498,00 |
| 19.03.2026 | 17,81 | 17,94 | 16,31 | 16,45 | -7,84% | 263.674,00 |
| 18.03.2026 | 17,86 | 17,94 | 17,58 | 17,85 | 0,00% | 95.742,00 |
| 17.03.2026 | 17,05 | 17,86 | 17,01 | 17,85 | 3,84% | 194.152,00 |
| 16.03.2026 | 18,31 | 18,31 | 17,12 | 17,19 | -5,81% | 327.250,00 |
| 13.03.2026 | 17,68 | 18,65 | 17,51 | 18,25 | 2,82% | 658.306,00 |
| 12.03.2026 | 15,38 | 18,05 | 15,38 | 17,75 | 13,06% | 867.273,00 |
| 11.03.2026 | 15,28 | 15,70 | 15,18 | 15,70 | 2,28% | 92.775,00 |
| 10.03.2026 | 15,67 | 15,79 | 15,14 | 15,35 | -1,92% | 71.928,00 |
| 09.03.2026 | 14,74 | 15,75 | 14,72 | 15,65 | 3,23% | 150.582,00 |
| 06.03.2026 | 15,25 | 15,32 | 14,98 | 15,16 | -0,59% | 31.675,00 |
| 05.03.2026 | 14,92 | 15,43 | 14,71 | 15,25 | 1,33% | 60.560,00 |
| 04.03.2026 | 15,20 | 15,27 | 14,96 | 15,05 | -1,31% | 49.485,00 |
| 03.03.2026 | 14,81 | 15,41 | 14,69 | 15,25 | 1,80% | 104.447,00 |
| 02.03.2026 | 14,40 | 15,41 | 14,10 | 14,98 | 0,13% | 116.142,00 |
| 27.02.2026 | 14,77 | 15,09 | 14,77 | 14,96 | 0,81% | 66.962,00 |
| 26.02.2026 | 14,99 | 15,00 | 14,70 | 14,84 | -1,07% | 38.491,00 |
| 25.02.2026 | 14,92 | 15,15 | 14,84 | 15,00 | 0,94% | 58.933,00 |
| 24.02.2026 | 14,42 | 15,11 | 14,41 | 14,86 | 3,12% | 185.320,00 |
| 23.02.2026 | 14,32 | 14,68 | 14,26 | 14,41 | 0,07% | 41.887,00 |
| 20.02.2026 | 14,60 | 14,60 | 14,30 | 14,40 | -0,21% | 29.092,00 |
| 19.02.2026 | 14,35 | 14,63 | 14,25 | 14,43 | 1,12% | 59.894,00 |
| 18.02.2026 | 14,41 | 14,46 | 14,14 | 14,27 | -0,90% | 51.676,00 |
| 17.02.2026 | 14,51 | 14,51 | 14,36 | 14,40 | -0,76% | 32.146,00 |
| 16.02.2026 | 14,73 | 14,74 | 14,38 | 14,51 | -1,16% | 61.351,00 |
| 13.02.2026 | 14,34 | 14,73 | 14,30 | 14,68 | 1,10% | 39.944,00 |
| 12.02.2026 | 14,48 | 14,76 | 14,30 | 14,52 | 0,07% | 73.304,00 |
| 11.02.2026 | 14,53 | 14,79 | 14,48 | 14,51 | -0,48% | 38.957,00 |
| 10.02.2026 | 14,31 | 14,69 | 14,31 | 14,58 | 2,03% | 76.118,00 |
| 09.02.2026 | 13,99 | 14,47 | 13,99 | 14,29 | 1,71% | 124.363,00 |
| 06.02.2026 | 14,03 | 14,14 | 13,92 | 14,05 | 0,21% | 59.999,00 |
| 05.02.2026 | 14,05 | 14,20 | 13,92 | 14,02 | 0,36% | 73.569,00 |
| 04.02.2026 | 14,00 | 14,14 | 13,87 | 13,97 | 0,58% | 60.512,00 |
| 03.02.2026 | 14,15 | 14,15 | 13,79 | 13,89 | -1,49% | 41.758,00 |
| 02.02.2026 | 13,52 | 14,17 | 13,20 | 14,10 | 3,15% | 83.480,00 |
| 30.01.2026 | 13,93 | 13,93 | 13,57 | 13,67 | -2,15% | 44.921,00 |
| 29.01.2026 | 14,02 | 14,12 | 13,74 | 13,97 | -0,07% | 66.188,00 |
| 28.01.2026 | 13,86 | 14,19 | 13,71 | 13,98 | 0,72% | 79.774,00 |
| 27.01.2026 | 14,21 | 14,38 | 13,75 | 13,88 | -2,25% | 112.543,00 |
| 26.01.2026 | 13,95 | 14,41 | 13,95 | 14,20 | 1,21% | 199.707,00 |
| 23.01.2026 | 13,51 | 14,03 | 13,50 | 14,03 | 3,39% | 64.519,00 |
| 22.01.2026 | 13,71 | 14,22 | 13,51 | 13,57 | -1,38% | 167.407,00 |
| 21.01.2026 | 13,27 | 13,77 | 13,27 | 13,76 | 3,85% | 65.620,00 |
| 20.01.2026 | 13,32 | 13,70 | 13,24 | 13,25 | -0,82% | 96.343,00 |
| 19.01.2026 | 13,25 | 13,56 | 13,07 | 13,36 | 1,14% | 95.679,00 |
| 16.01.2026 | 13,76 | 13,80 | 13,15 | 13,21 | -3,93% | 96.365,00 |
| 15.01.2026 | 13,70 | 14,01 | 13,57 | 13,75 | 1,03% | 202.258,00 |
| 14.01.2026 | 12,80 | 13,73 | 12,80 | 13,61 | 4,77% | 258.458,00 |
| 13.01.2026 | 12,95 | 13,02 | 12,82 | 12,99 | 0,31% | 59.753,00 |
| 12.01.2026 | 12,70 | 12,95 | 12,58 | 12,95 | 2,29% | 71.210,00 |
| 09.01.2026 | 12,58 | 12,84 | 12,49 | 12,66 | 1,36% | 106.088,00 |
| 08.01.2026 | 12,41 | 12,58 | 12,26 | 12,49 | 0,40% | 74.398,00 |
| 07.01.2026 | 12,91 | 12,91 | 12,35 | 12,44 | -3,57% | 106.585,00 |
| 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 |