11,273€
1,05%
Echtzeit-Aktienkurs K+S Aktiengesellschaft
Bid:
Ask:
Aktienkurse zur K+S Aktiengesellschaft Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 11,24 | 11,44 | 11,20 | 11,28 | 1,14% | 34.758,00 |
| 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 |
| 27.09.2024 | 11,25 | 12,06 | 11,25 | 11,89 | 5,78% | 170.403,00 |
| 26.09.2024 | 11,09 | 11,40 | 11,07 | 11,24 | 2,23% | 72.076,00 |
| 25.09.2024 | 10,84 | 11,08 | 10,82 | 11,00 | -0,27% | 17.117,00 |
| 24.09.2024 | 11,01 | 11,24 | 10,90 | 11,03 | 0,05% | 37.207,00 |
| 23.09.2024 | 11,10 | 11,12 | 11,01 | 11,02 | -1,52% | 34.123,00 |
| 20.09.2024 | 11,28 | 11,28 | 11,10 | 11,19 | -0,75% | 44.065,00 |
| 19.09.2024 | 11,03 | 11,28 | 11,03 | 11,28 | 3,06% | 52.148,00 |
| 18.09.2024 | 11,05 | 11,10 | 10,85 | 10,94 | -0,05% | 26.443,00 |
| 17.09.2024 | 10,80 | 11,10 | 10,71 | 10,95 | 2,10% | 53.477,00 |
| 16.09.2024 | 10,49 | 10,75 | 10,46 | 10,72 | 2,34% | 45.439,00 |
| 13.09.2024 | 10,37 | 10,67 | 10,27 | 10,48 | 1,06% | 85.499,00 |
| 12.09.2024 | 10,23 | 10,37 | 10,19 | 10,37 | 1,57% | 41.431,00 |
| 11.09.2024 | 10,05 | 10,35 | 10,03 | 10,21 | 1,29% | 39.547,00 |
| 10.09.2024 | 10,25 | 10,34 | 9,98 | 10,08 | -2,52% | 90.738,00 |
| 09.09.2024 | 10,39 | 10,48 | 10,23 | 10,34 | -0,19% | 24.389,00 |
| 06.09.2024 | 10,43 | 10,48 | 10,28 | 10,36 | -0,86% | 49.416,00 |
| 05.09.2024 | 10,11 | 10,51 | 10,11 | 10,45 | 3,36% | 47.071,00 |
| 04.09.2024 | 10,22 | 10,29 | 10,11 | 10,11 | -1,65% | 42.085,00 |
| 03.09.2024 | 10,54 | 10,68 | 10,14 | 10,28 | -3,11% | 101.356,00 |
| 02.09.2024 | 10,70 | 10,70 | 10,57 | 10,61 | -0,47% | 59.254,00 |
| 30.08.2024 | 10,72 | 10,82 | 10,62 | 10,66 | -0,47% | 53.082,00 |
| 29.08.2024 | 10,69 | 10,79 | 10,57 | 10,71 | 1,04% | 63.249,00 |
| 28.08.2024 | 10,69 | 10,77 | 10,59 | 10,60 | -1,44% | 52.713,00 |
| 27.08.2024 | 10,66 | 10,83 | 10,58 | 10,75 | 1,65% | 50.188,00 |
| 26.08.2024 | 10,66 | 10,75 | 10,58 | 10,58 | -0,47% | 80.537,00 |
| 23.08.2024 | 10,51 | 10,70 | 10,46 | 10,63 | 0,76% | 100.251,00 |
| 22.08.2024 | 10,83 | 10,84 | 10,51 | 10,55 | -2,77% | 45.402,00 |
| 21.08.2024 | 10,42 | 10,86 | 10,42 | 10,85 | 3,63% | 78.459,00 |
| 20.08.2024 | 11,00 | 11,00 | 10,44 | 10,47 | -4,86% | 197.938,00 |
| 19.08.2024 | 11,25 | 11,35 | 10,90 | 11,00 | -2,22% | 190.174,00 |
| 16.08.2024 | 11,50 | 11,50 | 11,19 | 11,25 | -1,70% | 84.915,00 |
| 15.08.2024 | 11,33 | 11,47 | 11,20 | 11,45 | 0,97% | 42.713,00 |
| 14.08.2024 | 11,63 | 11,70 | 11,31 | 11,34 | -0,18% | 48.878,00 |
| 13.08.2024 | 11,38 | 11,52 | 11,20 | 11,36 | 0,00% | 20.835,00 |
| 12.08.2024 | 11,48 | 11,62 | 11,30 | 11,36 | -2,11% | 29.296,00 |
| 09.08.2024 | 11,56 | 11,70 | 11,50 | 11,60 | -0,43% | 21.860,00 |
| 08.08.2024 | 11,64 | 11,65 | 11,52 | 11,65 | 0,39% | 18.469,00 |
| 07.08.2024 | 11,70 | 11,86 | 11,54 | 11,61 | -0,43% | 25.662,00 |
| 06.08.2024 | 11,66 | 11,78 | 11,44 | 11,66 | -0,17% | 50.716,00 |
| 05.08.2024 | 11,65 | 11,80 | 11,05 | 11,68 | -0,68% | 97.397,00 |
| 02.08.2024 | 11,79 | 11,99 | 11,72 | 11,76 | -1,43% | 27.713,00 |
| 01.08.2024 | 12,00 | 12,00 | 11,78 | 11,93 | 0,34% | 21.363,00 |
| 31.07.2024 | 11,86 | 12,03 | 11,86 | 11,89 | 0,30% | 88.126,00 |
| 30.07.2024 | 11,79 | 11,95 | 11,72 | 11,85 | 0,51% | 27.641,00 |
| 29.07.2024 | 11,87 | 11,94 | 11,71 | 11,79 | -0,38% | 35.680,00 |
| 26.07.2024 | 11,71 | 11,89 | 11,71 | 11,84 | -0,21% | 18.396,00 |
| 25.07.2024 | 11,67 | 11,91 | 11,62 | 11,86 | 1,54% | 58.278,00 |
| 24.07.2024 | 11,66 | 11,87 | 11,62 | 11,68 | -0,13% | 24.002,00 |
| 23.07.2024 | 11,86 | 11,87 | 11,62 | 11,70 | -1,31% | 37.979,00 |
| 22.07.2024 | 11,82 | 12,09 | 11,82 | 11,85 | 0,47% | 55.133,00 |
| 19.07.2024 | 11,80 | 12,04 | 11,76 | 11,80 | -0,55% | 33.049,00 |
| 18.07.2024 | 11,81 | 12,05 | 11,71 | 11,86 | 1,67% | 63.686,00 |
| 17.07.2024 | 11,49 | 11,85 | 11,48 | 11,67 | 1,61% | 99.996,00 |
| 16.07.2024 | 11,53 | 11,57 | 11,29 | 11,48 | -0,35% | 100.128,00 |
| 15.07.2024 | 11,61 | 11,74 | 11,52 | 11,52 | -1,92% | 54.739,00 |
| 12.07.2024 | 11,80 | 11,80 | 11,60 | 11,75 | 0,21% | 57.826,00 |
| 11.07.2024 | 11,59 | 11,83 | 11,59 | 11,72 | 1,03% | 79.040,00 |
| 10.07.2024 | 11,61 | 11,73 | 11,54 | 11,60 | -0,04% | 87.457,00 |
| 09.07.2024 | 11,78 | 11,80 | 11,54 | 11,61 | -1,40% | 126.828,00 |
| 08.07.2024 | 12,30 | 12,30 | 11,47 | 11,77 | -5,42% | 313.389,00 |