14,405€
0,59%
Echtzeit-Aktienkurs K+S Aktiengesellschaft
Bid:
Ask:
Aktienkurse zur K+S Aktiengesellschaft Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2026 | 14,32 | 14,45 | 14,29 | 14,42 | 0,70% | 9.231,00 |
| 04.06.2026 | 14,58 | 14,77 | 14,22 | 14,32 | -2,92% | 31.982,00 |
| 03.06.2026 | 14,74 | 14,88 | 14,43 | 14,75 | -0,54% | 37.200,00 |
| 02.06.2026 | 14,75 | 15,02 | 14,63 | 14,83 | 0,88% | 44.054,00 |
| 01.06.2026 | 14,52 | 14,97 | 14,52 | 14,70 | 0,48% | 37.421,00 |
| 29.05.2026 | 14,88 | 15,05 | 14,63 | 14,63 | -1,94% | 18.369,00 |
| 28.05.2026 | 14,78 | 15,23 | 14,71 | 14,92 | 1,36% | 52.335,00 |
| 27.05.2026 | 14,71 | 14,92 | 14,50 | 14,72 | 0,55% | 36.714,00 |
| 26.05.2026 | 14,53 | 14,83 | 14,38 | 14,64 | 1,24% | 61.133,00 |
| 25.05.2026 | 14,61 | 14,79 | 14,41 | 14,46 | -1,36% | 22.506,00 |
| 22.05.2026 | 14,59 | 14,82 | 14,50 | 14,66 | 0,76% | 23.211,00 |
| 21.05.2026 | 14,35 | 14,79 | 14,35 | 14,55 | 0,69% | 36.686,00 |
| 20.05.2026 | 14,85 | 14,86 | 14,36 | 14,45 | -3,09% | 48.899,00 |
| 19.05.2026 | 15,36 | 15,46 | 14,74 | 14,91 | -2,87% | 50.754,00 |
| 18.05.2026 | 15,20 | 15,50 | 14,98 | 15,35 | -0,90% | 52.942,00 |
| 15.05.2026 | 15,11 | 15,72 | 15,11 | 15,49 | 0,65% | 24.456,00 |
| 14.05.2026 | 15,48 | 15,61 | 15,28 | 15,39 | -1,22% | 23.348,00 |
| 13.05.2026 | 15,54 | 15,71 | 15,37 | 15,58 | 0,78% | 39.010,00 |
| 12.05.2026 | 15,02 | 15,68 | 15,02 | 15,46 | 1,78% | 40.343,00 |
| 11.05.2026 | 15,30 | 15,39 | 14,71 | 15,19 | -0,98% | 70.101,00 |
| 08.05.2026 | 15,37 | 15,50 | 15,03 | 15,34 | -0,97% | 22.904,00 |
| 07.05.2026 | 15,55 | 15,55 | 15,23 | 15,49 | -0,32% | 41.396,00 |
| 06.05.2026 | 16,00 | 16,12 | 15,29 | 15,54 | -3,12% | 81.087,00 |
| 05.05.2026 | 15,95 | 16,30 | 15,78 | 16,04 | -0,06% | 54.483,00 |
| 04.05.2026 | 15,75 | 16,42 | 15,75 | 16,05 | 0,94% | 90.557,00 |
| 30.04.2026 | 15,83 | 16,01 | 15,76 | 15,90 | 0,19% | 30.337,00 |
| 29.04.2026 | 15,81 | 16,03 | 15,35 | 15,87 | 0,06% | 39.832,00 |
| 28.04.2026 | 16,08 | 16,37 | 15,84 | 15,86 | -1,18% | 46.936,00 |
| 27.04.2026 | 15,95 | 16,10 | 15,61 | 16,05 | 1,71% | 60.431,00 |
| 24.04.2026 | 15,63 | 16,23 | 15,63 | 15,78 | 1,15% | 45.234,00 |
| 23.04.2026 | 15,90 | 16,55 | 15,51 | 15,60 | -1,70% | 136.771,00 |
| 22.04.2026 | 14,70 | 16,10 | 14,70 | 15,87 | 8,25% | 279.433,00 |
| 21.04.2026 | 14,63 | 14,85 | 14,54 | 14,66 | 1,38% | 58.806,00 |
| 20.04.2026 | 14,99 | 14,99 | 14,38 | 14,46 | -0,41% | 93.058,00 |
| 17.04.2026 | 15,08 | 15,42 | 14,18 | 14,52 | -4,28% | 204.114,00 |
| 16.04.2026 | 14,91 | 15,40 | 14,91 | 15,17 | 1,00% | 47.557,00 |
| 15.04.2026 | 15,13 | 15,30 | 14,79 | 15,02 | -0,99% | 55.928,00 |
| 14.04.2026 | 15,67 | 15,90 | 14,88 | 15,17 | -4,05% | 139.205,00 |
| 13.04.2026 | 15,80 | 16,30 | 15,73 | 15,81 | 0,64% | 126.189,00 |
| 10.04.2026 | 15,83 | 15,99 | 15,48 | 15,71 | -0,63% | 73.566,00 |
| 09.04.2026 | 15,77 | 16,14 | 15,77 | 15,81 | -0,44% | 69.761,00 |
| 08.04.2026 | 17,20 | 17,22 | 15,03 | 15,88 | -7,78% | 266.723,00 |
| 07.04.2026 | 16,53 | 17,22 | 16,46 | 17,22 | 4,81% | 135.706,00 |
| 02.04.2026 | 15,53 | 16,58 | 15,53 | 16,43 | 2,82% | 100.274,00 |
| 01.04.2026 | 16,41 | 16,65 | 15,75 | 15,98 | -2,56% | 46.518,00 |
| 31.03.2026 | 16,44 | 16,68 | 16,04 | 16,40 | 0,68% | 56.630,00 |
| 30.03.2026 | 16,20 | 16,49 | 16,13 | 16,29 | 0,80% | 59.662,00 |
| 27.03.2026 | 16,27 | 16,39 | 16,00 | 16,16 | -1,16% | 36.949,00 |
| 26.03.2026 | 15,90 | 16,48 | 15,60 | 16,35 | 0,31% | 60.641,00 |
| 25.03.2026 | 16,21 | 16,44 | 15,89 | 16,30 | -0,31% | 107.243,00 |
| 24.03.2026 | 15,50 | 16,50 | 15,48 | 16,35 | 7,21% | 117.921,00 |
| 23.03.2026 | 14,87 | 15,45 | 14,53 | 15,25 | 2,35% | 145.442,00 |
| 20.03.2026 | 16,35 | 16,79 | 14,85 | 14,90 | -9,42% | 252.498,00 |
| 19.03.2026 | 17,81 | 17,94 | 16,31 | 16,45 | -7,84% | 263.674,00 |
| 18.03.2026 | 17,86 | 17,94 | 17,58 | 17,85 | 0,00% | 95.742,00 |
| 17.03.2026 | 17,05 | 17,86 | 17,01 | 17,85 | 3,84% | 194.152,00 |
| 16.03.2026 | 18,31 | 18,31 | 17,12 | 17,19 | -5,81% | 327.250,00 |
| 13.03.2026 | 17,68 | 18,65 | 17,51 | 18,25 | 2,82% | 658.306,00 |
| 12.03.2026 | 15,38 | 18,05 | 15,38 | 17,75 | 13,06% | 867.273,00 |
| 11.03.2026 | 15,28 | 15,70 | 15,18 | 15,70 | 2,28% | 92.775,00 |
| 10.03.2026 | 15,67 | 15,79 | 15,14 | 15,35 | -1,92% | 71.928,00 |
| 09.03.2026 | 14,74 | 15,75 | 14,72 | 15,65 | 3,23% | 150.582,00 |
| 06.03.2026 | 15,25 | 15,32 | 14,98 | 15,16 | -0,59% | 31.675,00 |
| 05.03.2026 | 14,92 | 15,43 | 14,71 | 15,25 | 1,33% | 60.560,00 |
| 04.03.2026 | 15,20 | 15,27 | 14,96 | 15,05 | -1,31% | 49.485,00 |
| 03.03.2026 | 14,81 | 15,41 | 14,69 | 15,25 | 1,80% | 104.447,00 |
| 02.03.2026 | 14,40 | 15,41 | 14,10 | 14,98 | 0,13% | 116.142,00 |
| 27.02.2026 | 14,77 | 15,09 | 14,77 | 14,96 | 0,81% | 66.962,00 |
| 26.02.2026 | 14,99 | 15,00 | 14,70 | 14,84 | -1,07% | 38.491,00 |
| 25.02.2026 | 14,92 | 15,15 | 14,84 | 15,00 | 0,94% | 58.933,00 |
| 24.02.2026 | 14,42 | 15,11 | 14,41 | 14,86 | 3,12% | 185.320,00 |
| 23.02.2026 | 14,32 | 14,68 | 14,26 | 14,41 | 0,07% | 41.887,00 |
| 20.02.2026 | 14,60 | 14,60 | 14,30 | 14,40 | -0,21% | 29.092,00 |
| 19.02.2026 | 14,35 | 14,63 | 14,25 | 14,43 | 1,12% | 59.894,00 |
| 18.02.2026 | 14,41 | 14,46 | 14,14 | 14,27 | -0,90% | 51.676,00 |
| 17.02.2026 | 14,51 | 14,51 | 14,36 | 14,40 | -0,76% | 32.146,00 |
| 16.02.2026 | 14,73 | 14,74 | 14,38 | 14,51 | -1,16% | 61.351,00 |
| 13.02.2026 | 14,34 | 14,73 | 14,30 | 14,68 | 1,10% | 39.944,00 |
| 12.02.2026 | 14,48 | 14,76 | 14,30 | 14,52 | 0,07% | 73.304,00 |
| 11.02.2026 | 14,53 | 14,79 | 14,48 | 14,51 | -0,48% | 38.957,00 |
| 10.02.2026 | 14,31 | 14,69 | 14,31 | 14,58 | 2,03% | 76.118,00 |
| 09.02.2026 | 13,99 | 14,47 | 13,99 | 14,29 | 1,71% | 124.363,00 |
| 06.02.2026 | 14,03 | 14,14 | 13,92 | 14,05 | 0,21% | 59.999,00 |
| 05.02.2026 | 14,05 | 14,20 | 13,92 | 14,02 | 0,36% | 73.569,00 |
| 04.02.2026 | 14,00 | 14,14 | 13,87 | 13,97 | 0,58% | 60.512,00 |
| 03.02.2026 | 14,15 | 14,15 | 13,79 | 13,89 | -1,49% | 41.758,00 |
| 02.02.2026 | 13,52 | 14,17 | 13,20 | 14,10 | 3,15% | 83.480,00 |
| 30.01.2026 | 13,93 | 13,93 | 13,57 | 13,67 | -2,15% | 44.921,00 |
| 29.01.2026 | 14,02 | 14,12 | 13,74 | 13,97 | -0,07% | 66.188,00 |
| 28.01.2026 | 13,86 | 14,19 | 13,71 | 13,98 | 0,72% | 79.774,00 |
| 27.01.2026 | 14,21 | 14,38 | 13,75 | 13,88 | -2,25% | 112.543,00 |
| 26.01.2026 | 13,95 | 14,41 | 13,95 | 14,20 | 1,21% | 199.707,00 |
| 23.01.2026 | 13,51 | 14,03 | 13,50 | 14,03 | 3,39% | 64.519,00 |
| 22.01.2026 | 13,71 | 14,22 | 13,51 | 13,57 | -1,38% | 167.407,00 |
| 21.01.2026 | 13,27 | 13,77 | 13,27 | 13,76 | 3,85% | 65.620,00 |
| 20.01.2026 | 13,32 | 13,70 | 13,24 | 13,25 | -0,82% | 96.343,00 |
| 19.01.2026 | 13,25 | 13,56 | 13,07 | 13,36 | 1,14% | 95.679,00 |
| 16.01.2026 | 13,76 | 13,80 | 13,15 | 13,21 | -3,93% | 96.365,00 |
| 15.01.2026 | 13,70 | 14,01 | 13,57 | 13,75 | 1,03% | 202.258,00 |
| 14.01.2026 | 12,80 | 13,73 | 12,80 | 13,61 | 4,77% | 258.458,00 |