16,840€
0,30%
Echtzeit-Aktienkurs K+S Aktiengesellschaft
Bid:
Ask:
Aktienkurse zur K+S Aktiengesellschaft Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2023 | 16,87 | 17,02 | 16,63 | 16,75 | -1,85% | 48.233,00 |
| 25.09.2023 | 17,39 | 17,50 | 16,89 | 17,07 | -1,87% | 45.089,00 |
| 22.09.2023 | 17,58 | 17,67 | 17,39 | 17,39 | -0,74% | 27.802,00 |
| 21.09.2023 | 17,69 | 17,79 | 17,40 | 17,52 | -0,57% | 41.566,00 |
| 20.09.2023 | 17,55 | 18,05 | 17,55 | 17,62 | 0,31% | 69.037,00 |
| 19.09.2023 | 17,46 | 17,75 | 17,40 | 17,57 | 0,34% | 33.846,00 |
| 18.09.2023 | 17,56 | 17,71 | 17,40 | 17,51 | -0,37% | 33.257,00 |
| 15.09.2023 | 17,53 | 17,78 | 17,48 | 17,57 | 0,66% | 43.066,00 |
| 14.09.2023 | 17,29 | 17,55 | 17,17 | 17,46 | 1,36% | 23.785,00 |
| 13.09.2023 | 17,01 | 17,28 | 17,01 | 17,22 | 1,26% | 19.446,00 |
| 12.09.2023 | 17,56 | 17,59 | 17,01 | 17,01 | -3,85% | 35.166,00 |
| 11.09.2023 | 17,45 | 17,69 | 17,36 | 17,69 | 2,49% | 26.714,00 |
| 08.09.2023 | 17,46 | 17,65 | 17,26 | 17,26 | -1,60% | 24.855,00 |
| 07.09.2023 | 17,67 | 17,70 | 17,43 | 17,54 | -0,90% | 36.910,00 |
| 06.09.2023 | 17,50 | 18,05 | 17,50 | 17,70 | 0,48% | 48.046,00 |
| 05.09.2023 | 17,34 | 17,72 | 17,34 | 17,61 | 1,12% | 22.976,00 |
| 04.09.2023 | 17,60 | 17,62 | 17,42 | 17,42 | -1,08% | 30.446,00 |
| 01.09.2023 | 17,24 | 17,72 | 17,24 | 17,61 | 2,00% | 29.075,00 |
| 31.08.2023 | 17,50 | 17,58 | 17,19 | 17,26 | -0,35% | 18.114,00 |
| 30.08.2023 | 17,35 | 17,60 | 17,30 | 17,32 | 0,26% | 16.586,00 |
| 29.08.2023 | 17,28 | 17,46 | 17,27 | 17,28 | -0,40% | 18.500,00 |
| 28.08.2023 | 17,26 | 17,39 | 17,14 | 17,35 | 1,26% | 22.001,00 |
| 25.08.2023 | 16,97 | 17,26 | 16,91 | 17,13 | 0,82% | 10.613,00 |
| 24.08.2023 | 17,30 | 17,40 | 16,97 | 16,99 | -1,79% | 82.581,00 |
| 23.08.2023 | 17,63 | 17,70 | 17,22 | 17,30 | -0,72% | 110.135,00 |
| 22.08.2023 | 17,55 | 17,59 | 17,42 | 17,43 | -1,13% | 23.574,00 |
| 21.08.2023 | 17,46 | 17,78 | 17,42 | 17,63 | 0,40% | 24.884,00 |
| 18.08.2023 | 17,51 | 17,59 | 17,29 | 17,56 | -0,45% | 42.571,00 |
| 17.08.2023 | 17,66 | 17,74 | 17,56 | 17,64 | -0,76% | 15.531,00 |
| 16.08.2023 | 17,50 | 17,81 | 17,41 | 17,77 | 1,51% | 30.599,00 |
| 15.08.2023 | 17,91 | 17,97 | 17,51 | 17,51 | -1,82% | 33.773,00 |
| 14.08.2023 | 17,96 | 18,00 | 17,71 | 17,83 | -0,83% | 47.120,00 |
| 11.08.2023 | 18,10 | 18,28 | 17,81 | 17,98 | 0,08% | 43.975,00 |
| 10.08.2023 | 17,99 | 18,45 | 17,33 | 17,97 | 0,70% | 128.214,00 |
| 09.08.2023 | 17,99 | 18,09 | 17,65 | 17,84 | -0,25% | 41.590,00 |
| 08.08.2023 | 17,98 | 18,14 | 17,80 | 17,89 | -0,94% | 42.465,00 |
| 07.08.2023 | 17,96 | 18,38 | 17,92 | 18,06 | 2,50% | 306.200,00 |
| 04.08.2023 | 17,56 | 17,79 | 17,30 | 17,62 | 0,34% | 76.234,00 |
| 03.08.2023 | 17,01 | 17,63 | 16,80 | 17,56 | 2,93% | 67.585,00 |
| 02.08.2023 | 17,22 | 17,29 | 16,85 | 17,06 | -1,53% | 72.599,00 |
| 01.08.2023 | 17,36 | 17,42 | 17,16 | 17,32 | -0,46% | 51.720,00 |
| 31.07.2023 | 17,29 | 17,50 | 17,28 | 17,40 | 0,58% | 67.741,00 |
| 28.07.2023 | 17,26 | 17,40 | 17,08 | 17,30 | 0,93% | 71.406,00 |
| 27.07.2023 | 17,61 | 17,62 | 17,13 | 17,14 | -2,64% | 214.564,00 |
| 26.07.2023 | 17,97 | 18,18 | 17,12 | 17,61 | -3,08% | 163.145,00 |
| 25.07.2023 | 17,91 | 18,38 | 17,83 | 18,17 | 1,20% | 100.725,00 |
| 24.07.2023 | 17,77 | 17,95 | 17,58 | 17,95 | 1,10% | 46.021,00 |
| 21.07.2023 | 18,01 | 18,08 | 17,61 | 17,76 | -1,39% | 102.204,00 |
| 20.07.2023 | 17,70 | 18,45 | 17,66 | 18,01 | 3,63% | 352.955,00 |
| 19.07.2023 | 17,00 | 17,46 | 16,78 | 17,38 | 2,36% | 240.559,00 |
| 18.07.2023 | 16,60 | 17,00 | 16,30 | 16,98 | 2,54% | 107.112,00 |
| 17.07.2023 | 16,34 | 16,56 | 16,12 | 16,56 | 1,38% | 42.285,00 |
| 14.07.2023 | 16,52 | 16,55 | 16,25 | 16,33 | -1,63% | 42.731,00 |
| 13.07.2023 | 16,65 | 16,67 | 16,45 | 16,60 | -0,18% | 48.285,00 |
| 12.07.2023 | 16,77 | 16,85 | 16,48 | 16,63 | -0,78% | 46.792,00 |
| 11.07.2023 | 16,53 | 16,85 | 16,42 | 16,76 | 1,30% | 67.541,00 |
| 10.07.2023 | 16,24 | 16,65 | 16,13 | 16,55 | 1,57% | 65.746,00 |
| 07.07.2023 | 15,69 | 16,30 | 15,69 | 16,29 | 3,92% | 37.053,00 |
| 06.07.2023 | 16,08 | 16,08 | 15,59 | 15,68 | -2,31% | 47.938,00 |
| 05.07.2023 | 16,30 | 16,30 | 15,90 | 16,05 | -1,75% | 41.393,00 |
| 04.07.2023 | 16,08 | 16,40 | 15,98 | 16,33 | 0,96% | 56.085,00 |
| 03.07.2023 | 15,92 | 16,20 | 15,90 | 16,18 | 0,94% | 40.277,00 |
| 30.06.2023 | 15,53 | 16,04 | 15,46 | 16,03 | 3,22% | 87.125,00 |
| 29.06.2023 | 15,61 | 15,69 | 15,45 | 15,53 | -1,08% | 67.480,00 |
| 28.06.2023 | 15,55 | 15,79 | 15,45 | 15,70 | 0,19% | 68.499,00 |
| 27.06.2023 | 16,00 | 16,16 | 15,40 | 15,67 | -2,06% | 80.711,00 |
| 26.06.2023 | 15,89 | 16,00 | 15,53 | 16,00 | 1,11% | 39.578,00 |
| 23.06.2023 | 15,91 | 16,10 | 15,63 | 15,82 | -1,34% | 109.101,00 |
| 22.06.2023 | 15,66 | 16,25 | 15,55 | 16,04 | 1,91% | 100.170,00 |
| 21.06.2023 | 15,39 | 15,75 | 15,29 | 15,74 | 2,84% | 55.881,00 |
| 20.06.2023 | 15,37 | 15,60 | 15,24 | 15,30 | -1,29% | 43.809,00 |
| 19.06.2023 | 15,55 | 15,72 | 15,33 | 15,50 | -0,67% | 50.186,00 |
| 16.06.2023 | 15,65 | 16,02 | 15,50 | 15,61 | 0,52% | 145.060,00 |
| 15.06.2023 | 15,01 | 15,72 | 15,00 | 15,53 | 2,58% | 172.395,00 |
| 14.06.2023 | 15,80 | 15,99 | 14,40 | 15,14 | -4,81% | 390.770,00 |
| 13.06.2023 | 15,80 | 15,95 | 15,66 | 15,90 | 1,27% | 68.111,00 |
| 12.06.2023 | 15,55 | 15,80 | 15,37 | 15,70 | 1,36% | 92.964,00 |
| 09.06.2023 | 15,69 | 15,81 | 15,30 | 15,49 | -2,15% | 64.463,00 |
| 08.06.2023 | 15,68 | 15,85 | 15,50 | 15,83 | 1,57% | 45.816,00 |
| 07.06.2023 | 15,14 | 15,81 | 14,94 | 15,59 | 2,94% | 123.386,00 |
| 06.06.2023 | 15,45 | 15,57 | 14,79 | 15,14 | -2,70% | 112.084,00 |
| 05.06.2023 | 15,44 | 15,60 | 15,37 | 15,56 | 1,57% | 73.623,00 |
| 02.06.2023 | 15,06 | 15,42 | 14,99 | 15,32 | 1,69% | 71.129,00 |
| 01.06.2023 | 15,06 | 15,13 | 14,58 | 15,07 | -0,36% | 145.705,00 |
| 31.05.2023 | 15,23 | 15,33 | 14,87 | 15,12 | -1,66% | 201.254,00 |
| 30.05.2023 | 16,30 | 16,44 | 15,20 | 15,38 | -6,25% | 247.294,00 |
| 29.05.2023 | 16,30 | 16,49 | 16,17 | 16,40 | 1,05% | 25.004,00 |
| 26.05.2023 | 15,95 | 16,26 | 15,83 | 16,23 | 1,34% | 55.197,00 |
| 25.05.2023 | 16,30 | 16,37 | 16,01 | 16,02 | -1,78% | 97.211,00 |
| 24.05.2023 | 16,53 | 16,64 | 16,23 | 16,31 | -1,98% | 75.032,00 |
| 23.05.2023 | 16,55 | 16,84 | 16,43 | 16,64 | 0,85% | 48.295,00 |
| 22.05.2023 | 16,74 | 16,74 | 16,45 | 16,50 | -1,38% | 63.339,00 |
| 19.05.2023 | 16,60 | 17,02 | 16,60 | 16,73 | 0,54% | 71.671,00 |
| 18.05.2023 | 16,83 | 17,07 | 16,57 | 16,64 | -1,07% | 69.384,00 |
| 17.05.2023 | 16,72 | 16,88 | 16,42 | 16,82 | 1,63% | 94.462,00 |
| 16.05.2023 | 16,69 | 16,85 | 16,48 | 16,55 | -1,11% | 105.809,00 |
| 15.05.2023 | 16,52 | 16,90 | 16,45 | 16,73 | 1,36% | 123.731,00 |
| 12.05.2023 | 16,23 | 16,68 | 16,14 | 16,51 | 1,63% | 101.258,00 |
| 11.05.2023 | 16,91 | 17,08 | 16,17 | 16,24 | -9,20% | 319.444,00 |
| 10.05.2023 | 17,67 | 17,89 | 17,54 | 17,89 | 1,27% | 127.540,00 |