15,705€
0,26%
Echtzeit-Aktienkurs K+S Aktiengesellschaft
Bid:
Ask:
Aktienkurse zur K+S Aktiengesellschaft Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 15,56 | 15,76 | 15,50 | 15,65 | 0,26% | 29.586,00 |
| 03.07.2025 | 15,90 | 16,04 | 15,56 | 15,61 | -1,82% | 45.924,00 |
| 02.07.2025 | 15,49 | 15,99 | 15,46 | 15,90 | 2,19% | 31.314,00 |
| 01.07.2025 | 15,49 | 15,95 | 15,36 | 15,56 | 0,13% | 42.871,00 |
| 30.06.2025 | 15,55 | 15,81 | 15,50 | 15,54 | -0,38% | 51.831,00 |
| 27.06.2025 | 15,77 | 15,85 | 15,45 | 15,60 | -0,89% | 57.656,00 |
| 26.06.2025 | 15,93 | 16,07 | 15,46 | 15,74 | -1,75% | 58.674,00 |
| 25.06.2025 | 15,97 | 16,19 | 15,78 | 16,02 | 0,06% | 45.345,00 |
| 24.06.2025 | 16,69 | 16,69 | 15,73 | 16,01 | -2,91% | 90.214,00 |
| 23.06.2025 | 16,55 | 16,87 | 16,39 | 16,49 | -0,18% | 65.519,00 |
| 20.06.2025 | 16,70 | 17,01 | 16,46 | 16,52 | -0,42% | 107.772,00 |
| 19.06.2025 | 16,88 | 16,90 | 16,45 | 16,59 | -1,60% | 50.127,00 |
| 18.06.2025 | 16,61 | 16,89 | 16,61 | 16,86 | 0,96% | 68.302,00 |
| 17.06.2025 | 16,17 | 16,74 | 15,94 | 16,70 | 3,86% | 79.199,00 |
| 16.06.2025 | 16,20 | 16,29 | 16,04 | 16,08 | -0,06% | 75.769,00 |
| 13.06.2025 | 15,91 | 16,15 | 15,80 | 16,09 | 0,44% | 46.302,00 |
| 12.06.2025 | 15,95 | 16,35 | 15,78 | 16,02 | 0,12% | 77.383,00 |
| 11.06.2025 | 15,72 | 16,49 | 15,72 | 16,00 | 1,59% | 144.777,00 |
| 10.06.2025 | 15,99 | 16,02 | 15,55 | 15,75 | -1,56% | 55.180,00 |
| 09.06.2025 | 16,00 | 16,15 | 15,81 | 16,00 | -0,87% | 25.141,00 |
| 06.06.2025 | 16,49 | 16,79 | 16,06 | 16,14 | -1,41% | 66.724,00 |
| 05.06.2025 | 16,69 | 16,75 | 16,32 | 16,37 | -1,27% | 54.545,00 |
| 04.06.2025 | 16,39 | 16,70 | 16,30 | 16,58 | 1,97% | 108.483,00 |
| 03.06.2025 | 16,26 | 16,47 | 16,20 | 16,26 | -0,12% | 53.584,00 |
| 02.06.2025 | 16,00 | 16,47 | 15,83 | 16,28 | 1,88% | 70.794,00 |
| 30.05.2025 | 16,21 | 16,43 | 15,98 | 15,98 | -1,05% | 35.167,00 |
| 29.05.2025 | 16,00 | 16,34 | 16,00 | 16,15 | -0,43% | 24.170,00 |
| 28.05.2025 | 15,91 | 16,28 | 15,91 | 16,22 | 1,50% | 78.272,00 |
| 27.05.2025 | 15,90 | 16,09 | 15,82 | 15,98 | 0,50% | 44.602,00 |
| 26.05.2025 | 16,18 | 16,25 | 15,81 | 15,90 | -0,56% | 37.776,00 |
| 23.05.2025 | 16,04 | 16,33 | 15,98 | 15,99 | -0,19% | 87.639,00 |
| 22.05.2025 | 15,79 | 16,04 | 15,55 | 16,02 | 1,26% | 115.331,00 |
| 21.05.2025 | 15,81 | 15,93 | 15,65 | 15,82 | 0,19% | 52.953,00 |
| 20.05.2025 | 15,36 | 15,85 | 15,35 | 15,79 | 2,40% | 105.298,00 |
| 19.05.2025 | 15,21 | 15,50 | 15,18 | 15,42 | 0,19% | 113.716,00 |
| 16.05.2025 | 15,40 | 15,46 | 15,26 | 15,39 | 0,20% | 23.706,00 |
| 15.05.2025 | 14,88 | 15,63 | 14,83 | 15,36 | 2,26% | 38.005,00 |
| 14.05.2025 | 14,96 | 15,43 | 14,75 | 15,02 | 0,33% | 63.368,00 |
| 13.05.2025 | 15,27 | 15,31 | 14,69 | 14,97 | -1,45% | 77.455,00 |
| 12.05.2025 | 15,75 | 15,81 | 15,12 | 15,19 | -3,13% | 67.941,00 |
| 09.05.2025 | 15,52 | 15,68 | 15,41 | 15,68 | 1,55% | 34.546,00 |
| 08.05.2025 | 15,42 | 15,61 | 15,19 | 15,44 | -0,19% | 57.600,00 |
| 07.05.2025 | 15,61 | 15,78 | 15,38 | 15,47 | -0,64% | 53.524,00 |
| 06.05.2025 | 15,55 | 15,74 | 15,37 | 15,57 | -0,06% | 66.568,00 |
| 05.05.2025 | 15,26 | 15,67 | 15,22 | 15,58 | 1,70% | 97.445,00 |
| 02.05.2025 | 15,26 | 15,69 | 15,16 | 15,32 | 0,33% | 127.902,00 |
| 30.04.2025 | 14,96 | 15,35 | 14,82 | 15,27 | 2,83% | 118.928,00 |
| 29.04.2025 | 14,24 | 15,21 | 14,16 | 14,85 | 4,21% | 266.647,00 |
| 28.04.2025 | 14,07 | 14,30 | 14,07 | 14,25 | 0,71% | 71.489,00 |
| 25.04.2025 | 14,07 | 14,21 | 14,00 | 14,15 | 0,71% | 35.314,00 |
| 24.04.2025 | 13,81 | 14,12 | 13,80 | 14,05 | 1,74% | 43.219,00 |
| 23.04.2025 | 13,80 | 14,03 | 13,79 | 13,81 | 0,36% | 47.122,00 |
| 22.04.2025 | 13,30 | 13,79 | 13,30 | 13,76 | 0,95% | 51.372,00 |
| 17.04.2025 | 13,58 | 13,69 | 13,48 | 13,63 | 1,56% | 33.078,00 |
| 16.04.2025 | 13,43 | 13,64 | 13,41 | 13,42 | -1,54% | 15.282,00 |
| 15.04.2025 | 13,73 | 13,85 | 13,44 | 13,63 | 0,59% | 31.862,00 |
| 14.04.2025 | 13,79 | 13,90 | 13,52 | 13,55 | -2,45% | 49.013,00 |
| 11.04.2025 | 12,97 | 13,95 | 12,96 | 13,89 | 9,11% | 232.685,00 |
| 10.04.2025 | 13,09 | 13,09 | 12,51 | 12,73 | -0,55% | 36.967,00 |
| 09.04.2025 | 11,90 | 13,00 | 11,75 | 12,80 | 6,58% | 134.460,00 |
| 08.04.2025 | 12,46 | 12,61 | 12,00 | 12,01 | -2,60% | 53.798,00 |
| 07.04.2025 | 11,88 | 12,63 | 10,92 | 12,33 | 2,49% | 133.639,00 |
| 04.04.2025 | 12,11 | 12,46 | 11,94 | 12,03 | -1,19% | 81.727,00 |
| 03.04.2025 | 12,27 | 12,36 | 12,12 | 12,18 | -1,18% | 43.273,00 |
| 02.04.2025 | 12,56 | 12,66 | 12,25 | 12,32 | -1,83% | 36.635,00 |
| 01.04.2025 | 12,58 | 12,81 | 12,55 | 12,55 | 0,00% | 34.386,00 |
| 31.03.2025 | 12,46 | 12,60 | 12,31 | 12,55 | 0,24% | 108.338,00 |
| 28.03.2025 | 12,70 | 12,87 | 12,52 | 12,52 | -1,53% | 21.782,00 |
| 27.03.2025 | 12,82 | 13,00 | 12,66 | 12,72 | -1,40% | 60.717,00 |
| 26.03.2025 | 12,60 | 13,04 | 12,57 | 12,90 | 1,94% | 91.432,00 |
| 25.03.2025 | 13,44 | 13,45 | 12,40 | 12,65 | -6,26% | 182.083,00 |
| 24.03.2025 | 13,48 | 13,82 | 13,42 | 13,50 | 0,19% | 38.735,00 |
| 21.03.2025 | 13,62 | 13,66 | 13,35 | 13,47 | -0,22% | 42.692,00 |
| 20.03.2025 | 13,48 | 13,75 | 13,43 | 13,50 | -1,06% | 18.023,00 |
| 19.03.2025 | 13,57 | 13,95 | 13,37 | 13,65 | 1,22% | 72.684,00 |
| 18.03.2025 | 13,24 | 13,75 | 13,15 | 13,48 | 1,62% | 95.925,00 |
| 17.03.2025 | 13,19 | 13,40 | 12,81 | 13,27 | 0,84% | 119.829,00 |
| 14.03.2025 | 13,21 | 13,67 | 13,01 | 13,16 | -0,68% | 86.725,00 |
| 13.03.2025 | 14,00 | 14,40 | 12,99 | 13,25 | -5,56% | 188.345,00 |
| 12.03.2025 | 14,36 | 14,40 | 13,82 | 14,03 | -1,85% | 63.596,00 |
| 11.03.2025 | 14,15 | 14,55 | 14,06 | 14,29 | 2,07% | 150.947,00 |
| 10.03.2025 | 13,79 | 14,22 | 13,77 | 14,00 | 1,78% | 94.066,00 |
| 07.03.2025 | 13,82 | 14,02 | 13,60 | 13,76 | -0,65% | 37.179,00 |
| 06.03.2025 | 13,74 | 14,16 | 13,72 | 13,85 | -0,04% | 115.562,00 |
| 05.03.2025 | 13,45 | 14,07 | 13,40 | 13,85 | 2,86% | 217.885,00 |
| 04.03.2025 | 13,17 | 13,48 | 12,90 | 13,47 | 2,05% | 67.721,00 |
| 03.03.2025 | 13,16 | 13,65 | 13,10 | 13,20 | -0,30% | 95.370,00 |
| 28.02.2025 | 13,25 | 13,37 | 13,06 | 13,24 | -0,34% | 45.301,00 |
| 27.02.2025 | 13,25 | 13,43 | 13,09 | 13,28 | 0,99% | 62.471,00 |
| 26.02.2025 | 13,67 | 13,67 | 13,12 | 13,15 | -2,77% | 57.698,00 |
| 25.02.2025 | 12,81 | 13,75 | 12,81 | 13,53 | 5,46% | 159.353,00 |
| 24.02.2025 | 13,06 | 13,28 | 12,79 | 12,83 | -2,02% | 74.622,00 |
| 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 |