11,255€
0,04%
Echtzeit-Aktienkurs K+S Aktiengesellschaft
Bid:
Ask:
Aktienkurse zur K+S Aktiengesellschaft Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.08.2025 | 12,97 | 13,19 | 12,70 | 12,87 | -1,76% | 64.115,00 |
| 12.08.2025 | 13,00 | 13,20 | 12,65 | 13,10 | 0,00% | 145.524,00 |
| 11.08.2025 | 13,16 | 13,21 | 12,83 | 13,10 | -0,15% | 114.247,00 |
| 08.08.2025 | 13,18 | 13,21 | 13,00 | 13,12 | -0,61% | 135.003,00 |
| 07.08.2025 | 13,46 | 13,49 | 13,11 | 13,20 | -1,27% | 114.004,00 |
| 06.08.2025 | 13,50 | 13,56 | 13,28 | 13,37 | -0,67% | 85.346,00 |
| 05.08.2025 | 13,39 | 13,50 | 13,30 | 13,46 | 1,20% | 46.939,00 |
| 04.08.2025 | 13,23 | 13,41 | 13,16 | 13,30 | -0,15% | 28.233,00 |
| 01.08.2025 | 13,29 | 13,49 | 13,16 | 13,32 | -0,75% | 34.058,00 |
| 31.07.2025 | 13,29 | 13,42 | 13,08 | 13,42 | 1,67% | 92.955,00 |
| 30.07.2025 | 13,31 | 13,37 | 12,96 | 13,20 | -0,45% | 97.537,00 |
| 29.07.2025 | 14,61 | 14,77 | 13,00 | 13,26 | -9,80% | 470.031,00 |
| 28.07.2025 | 14,97 | 14,97 | 14,59 | 14,70 | -1,01% | 32.641,00 |
| 25.07.2025 | 14,78 | 14,90 | 14,76 | 14,85 | -0,54% | 34.217,00 |
| 24.07.2025 | 15,11 | 15,19 | 14,79 | 14,93 | -0,99% | 28.009,00 |
| 23.07.2025 | 15,03 | 15,19 | 15,02 | 15,08 | 0,00% | 32.265,00 |
| 22.07.2025 | 14,92 | 15,08 | 14,70 | 15,08 | 1,28% | 37.178,00 |
| 21.07.2025 | 14,68 | 15,13 | 14,68 | 14,89 | 0,61% | 35.313,00 |
| 18.07.2025 | 14,66 | 15,60 | 14,66 | 14,80 | 1,58% | 88.737,00 |
| 17.07.2025 | 14,64 | 14,95 | 14,45 | 14,57 | -0,41% | 80.945,00 |
| 16.07.2025 | 14,70 | 14,84 | 14,31 | 14,63 | -2,07% | 165.522,00 |
| 15.07.2025 | 14,86 | 15,19 | 14,64 | 14,94 | 0,20% | 119.541,00 |
| 14.07.2025 | 15,59 | 16,20 | 14,87 | 14,91 | -4,55% | 208.817,00 |
| 11.07.2025 | 15,81 | 15,85 | 15,55 | 15,62 | -1,58% | 37.145,00 |
| 10.07.2025 | 16,08 | 16,21 | 15,81 | 15,87 | -1,67% | 49.999,00 |
| 09.07.2025 | 15,96 | 16,25 | 15,96 | 16,14 | 1,06% | 43.393,00 |
| 08.07.2025 | 15,82 | 16,09 | 15,82 | 15,97 | 0,82% | 39.897,00 |
| 07.07.2025 | 15,70 | 15,92 | 15,63 | 15,84 | 1,21% | 29.197,00 |
| 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 |