13,070€
-0,53%
Echtzeit-Aktienkurs K+S Aktiengesellschaft
Bid:
Ask:
Aktienkurse zur K+S Aktiengesellschaft Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.10.2026 | 13,01 | 13,26 | 12,86 | 13,17 | 1,23% | 46.583,00 |
| 28.10.2026 | 12,99 | 13,08 | 12,79 | 13,01 | 0,54% | 50.305,00 |
| 27.10.2026 | 12,78 | 12,99 | 12,65 | 12,94 | 1,89% | 65.677,00 |
| 26.10.2026 | 13,00 | 13,03 | 12,64 | 12,70 | -2,01% | 125.812,00 |
| 23.10.2026 | 12,48 | 12,99 | 12,45 | 12,96 | 4,26% | 57.282,00 |
| 22.10.2026 | 12,87 | 12,87 | 12,41 | 12,43 | -3,04% | 113.772,00 |
| 21.10.2026 | 12,99 | 13,16 | 12,68 | 12,82 | -1,38% | 71.532,00 |
| 20.10.2026 | 13,56 | 13,56 | 12,96 | 13,00 | -4,76% | 112.417,00 |
| 19.10.2026 | 14,00 | 14,06 | 13,54 | 13,65 | -2,71% | 41.315,00 |
| 16.10.2026 | 14,10 | 14,19 | 13,81 | 14,03 | 0,50% | 24.019,00 |
| 15.10.2026 | 13,92 | 14,10 | 13,78 | 13,96 | 0,50% | 18.077,00 |
| 14.10.2026 | 14,05 | 14,06 | 13,78 | 13,89 | -0,86% | 21.911,00 |
| 13.10.2026 | 13,81 | 14,11 | 13,70 | 14,01 | 1,23% | 43.109,00 |
| 12.10.2026 | 14,64 | 14,64 | 13,83 | 13,84 | -5,53% | 82.962,00 |
| 09.10.2026 | 15,00 | 15,00 | 14,61 | 14,65 | -2,72% | 46.206,00 |
| 08.10.2026 | 15,09 | 15,30 | 14,93 | 15,06 | -0,33% | 16.725,00 |
| 07.10.2026 | 14,99 | 15,27 | 14,99 | 15,11 | 0,40% | 19.270,00 |
| 06.10.2026 | 15,00 | 15,33 | 14,91 | 15,05 | 0,33% | 51.282,00 |
| 05.10.2026 | 15,08 | 15,18 | 14,84 | 15,00 | -1,64% | 34.944,00 |
| 02.10.2026 | 15,05 | 15,31 | 14,92 | 15,25 | 0,93% | 31.610,00 |
| 01.10.2026 | 15,26 | 15,30 | 14,92 | 15,11 | -1,24% | 59.994,00 |
| 30.09.2026 | 15,18 | 15,43 | 15,10 | 15,30 | 0,86% | 21.101,00 |
| 29.09.2026 | 15,54 | 15,62 | 15,10 | 15,17 | -2,76% | 49.451,00 |
| 28.09.2026 | 15,53 | 15,74 | 15,45 | 15,60 | -0,13% | 54.392,00 |
| 25.09.2026 | 15,68 | 15,79 | 15,50 | 15,62 | -0,32% | 60.821,00 |
| 24.09.2026 | 16,35 | 16,35 | 15,61 | 15,67 | -3,45% | 103.768,00 |
| 23.09.2026 | 16,27 | 16,46 | 16,18 | 16,23 | 0,19% | 24.741,00 |
| 22.09.2026 | 16,08 | 16,32 | 15,87 | 16,20 | 1,31% | 58.412,00 |
| 21.09.2026 | 16,33 | 16,54 | 15,52 | 15,99 | -2,02% | 54.040,00 |
| 18.09.2026 | 16,54 | 16,71 | 16,29 | 16,32 | -1,57% | 29.929,00 |
| 17.09.2026 | 16,81 | 16,81 | 16,33 | 16,58 | 0,12% | 44.245,00 |
| 16.09.2026 | 16,47 | 16,89 | 16,33 | 16,56 | 0,98% | 32.031,00 |
| 15.09.2026 | 16,48 | 16,64 | 16,30 | 16,40 | -0,97% | 33.384,00 |
| 14.09.2026 | 16,51 | 16,99 | 16,41 | 16,56 | 0,30% | 47.860,00 |
| 11.09.2026 | 17,08 | 17,42 | 16,49 | 16,51 | -3,90% | 31.572,00 |
| 10.09.2026 | 17,29 | 17,29 | 16,99 | 17,18 | -0,29% | 42.997,00 |
| 09.09.2026 | 17,17 | 17,50 | 17,17 | 17,23 | -0,23% | 49.369,00 |
| 08.09.2026 | 16,79 | 17,45 | 16,76 | 17,27 | 2,49% | 78.122,00 |
| 07.09.2026 | 16,81 | 17,05 | 16,71 | 16,85 | 0,42% | 53.400,00 |
| 04.09.2026 | 16,79 | 16,91 | 16,41 | 16,78 | -0,06% | 33.324,00 |
| 03.09.2026 | 16,96 | 17,32 | 16,79 | 16,79 | -0,89% | 72.276,00 |
| 02.09.2026 | 16,79 | 17,22 | 16,79 | 16,94 | 0,30% | 113.144,00 |
| 01.09.2026 | 16,50 | 16,97 | 16,43 | 16,89 | 2,99% | 162.442,00 |
| 31.08.2026 | 16,29 | 16,63 | 16,27 | 16,40 | 0,68% | 62.304,00 |
| 28.08.2026 | 16,08 | 16,43 | 16,03 | 16,29 | 1,18% | 40.243,00 |
| 27.08.2026 | 16,20 | 16,27 | 15,89 | 16,10 | -0,25% | 152.755,00 |
| 26.08.2026 | 16,01 | 16,33 | 16,00 | 16,14 | 0,88% | 33.481,00 |
| 25.08.2026 | 16,10 | 16,50 | 16,00 | 16,00 | -1,48% | 60.068,00 |
| 24.08.2026 | 16,21 | 16,60 | 16,16 | 16,24 | -0,12% | 85.277,00 |
| 21.08.2026 | 15,57 | 16,39 | 15,52 | 16,26 | 4,63% | 157.182,00 |
| 20.08.2026 | 15,22 | 15,91 | 14,93 | 15,54 | 2,24% | 92.903,00 |
| 19.08.2026 | 14,62 | 15,35 | 14,62 | 15,20 | 3,61% | 79.996,00 |
| 18.08.2026 | 14,70 | 14,83 | 14,62 | 14,67 | -1,01% | 17.053,00 |
| 17.08.2026 | 14,34 | 14,97 | 14,28 | 14,82 | 2,77% | 48.182,00 |
| 14.08.2026 | 14,41 | 14,68 | 14,34 | 14,42 | 0,21% | 45.804,00 |
| 13.08.2026 | 14,90 | 14,91 | 14,17 | 14,39 | -4,00% | 79.301,00 |
| 12.08.2026 | 14,89 | 15,20 | 14,60 | 14,99 | 3,52% | 134.053,00 |
| 11.08.2026 | 14,49 | 14,60 | 14,41 | 14,48 | -0,75% | 31.688,00 |
| 10.08.2026 | 14,44 | 14,59 | 14,38 | 14,59 | 1,32% | 29.412,00 |
| 07.08.2026 | 14,50 | 14,65 | 14,35 | 14,40 | -1,37% | 21.885,00 |
| 06.08.2026 | 14,49 | 14,68 | 14,46 | 14,60 | 0,21% | 23.476,00 |
| 05.08.2026 | 14,39 | 14,59 | 14,20 | 14,57 | 1,60% | 39.895,00 |
| 04.08.2026 | 14,37 | 14,54 | 14,18 | 14,34 | -1,17% | 43.259,00 |
| 03.08.2026 | 14,61 | 14,68 | 14,33 | 14,51 | -0,41% | 48.668,00 |
| 31.07.2026 | 14,64 | 14,85 | 14,40 | 14,57 | -2,02% | 40.248,00 |
| 30.07.2026 | 14,64 | 14,87 | 14,57 | 14,87 | 0,88% | 39.095,00 |
| 29.07.2026 | 14,77 | 15,04 | 14,57 | 14,74 | -0,07% | 33.441,00 |
| 28.07.2026 | 14,82 | 15,35 | 14,63 | 14,75 | 3,36% | 101.699,00 |
| 27.07.2026 | 14,41 | 14,41 | 14,16 | 14,27 | -1,11% | 33.086,00 |
| 24.07.2026 | 14,61 | 14,75 | 14,39 | 14,43 | -0,48% | 37.733,00 |
| 23.07.2026 | 14,23 | 14,72 | 14,23 | 14,50 | 2,04% | 48.382,00 |
| 22.07.2026 | 13,98 | 14,35 | 13,98 | 14,21 | 1,07% | 37.395,00 |
| 21.07.2026 | 14,20 | 14,26 | 13,91 | 14,06 | -0,71% | 31.953,00 |
| 20.07.2026 | 14,41 | 14,57 | 14,06 | 14,16 | -0,98% | 40.447,00 |
| 17.07.2026 | 13,81 | 14,44 | 13,69 | 14,30 | 3,47% | 65.118,00 |
| 16.07.2026 | 13,96 | 14,07 | 13,81 | 13,82 | -0,79% | 26.750,00 |
| 15.07.2026 | 13,94 | 14,11 | 13,82 | 13,93 | 0,14% | 29.324,00 |
| 14.07.2026 | 13,88 | 14,23 | 13,79 | 13,91 | 0,14% | 56.573,00 |
| 13.07.2026 | 13,05 | 13,89 | 13,05 | 13,89 | 5,95% | 115.541,00 |
| 10.07.2026 | 13,11 | 13,21 | 13,04 | 13,11 | -0,38% | 46.164,00 |
| 09.07.2026 | 13,48 | 13,48 | 13,12 | 13,16 | -2,08% | 41.995,00 |
| 08.07.2026 | 13,11 | 13,57 | 13,11 | 13,44 | 2,36% | 43.649,00 |
| 07.07.2026 | 13,16 | 13,28 | 13,01 | 13,13 | -0,45% | 46.271,00 |
| 06.07.2026 | 13,33 | 13,42 | 13,19 | 13,19 | -1,93% | 36.271,00 |
| 03.07.2026 | 13,29 | 13,51 | 13,20 | 13,45 | 1,20% | 24.390,00 |
| 02.07.2026 | 13,16 | 13,56 | 13,16 | 13,29 | 0,83% | 32.829,00 |
| 01.07.2026 | 13,14 | 13,37 | 13,03 | 13,18 | 0,30% | 21.496,00 |
| 30.06.2026 | 12,86 | 13,32 | 12,78 | 13,14 | 1,39% | 27.706,00 |
| 29.06.2026 | 13,16 | 13,32 | 12,60 | 12,96 | -1,82% | 58.312,00 |
| 26.06.2026 | 13,08 | 13,34 | 12,95 | 13,20 | 0,61% | 61.478,00 |
| 25.06.2026 | 13,29 | 13,49 | 13,04 | 13,12 | -1,06% | 76.572,00 |
| 24.06.2026 | 13,30 | 13,43 | 13,15 | 13,26 | -0,67% | 28.451,00 |
| 23.06.2026 | 13,36 | 13,49 | 13,25 | 13,35 | -0,30% | 47.096,00 |
| 22.06.2026 | 13,46 | 13,59 | 13,33 | 13,39 | -0,67% | 26.219,00 |
| 19.06.2026 | 13,43 | 13,62 | 13,32 | 13,48 | -0,30% | 26.716,00 |
| 18.06.2026 | 13,71 | 13,76 | 13,35 | 13,52 | -1,39% | 27.771,00 |
| 17.06.2026 | 13,51 | 13,89 | 13,49 | 13,71 | 1,11% | 34.454,00 |
| 16.06.2026 | 13,71 | 13,71 | 13,37 | 13,56 | -1,02% | 20.416,00 |
| 15.06.2026 | 13,50 | 13,84 | 13,25 | 13,70 | 0,07% | 25.430,00 |
| 12.06.2026 | 13,29 | 13,69 | 13,16 | 13,69 | 2,93% | 39.141,00 |