16,050€
-0,62%
Echtzeit-Aktienkurs K+S AG NA O.N.
Bid:
Ask:
Aktienkurse zur K+S AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |