60,500€
-0,49%
Echtzeit-Aktienkurs KWS SAAT SE & Co.KGaA
Bid:
Ask:
Aktienkurse zur KWS SAAT SE & Co.KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2023 | 60,80 | 61,30 | 59,60 | 60,70 | 0,50% | 665,00 |
| 23.03.2023 | 62,00 | 62,00 | 60,40 | 60,40 | -2,42% | 1.185,00 |
| 22.03.2023 | 61,10 | 62,00 | 61,10 | 61,90 | 0,98% | 1.155,00 |
| 21.03.2023 | 60,70 | 61,60 | 60,70 | 61,30 | 1,49% | 594,00 |
| 20.03.2023 | 60,70 | 60,80 | 59,00 | 60,40 | -0,82% | 3.836,00 |
| 17.03.2023 | 60,80 | 61,60 | 60,40 | 60,90 | -0,49% | 1.100,00 |
| 16.03.2023 | 60,00 | 61,20 | 59,70 | 61,20 | 2,00% | 792,00 |
| 15.03.2023 | 61,00 | 61,30 | 59,00 | 60,00 | -2,44% | 3.506,00 |
| 14.03.2023 | 60,90 | 61,50 | 60,00 | 61,50 | 0,82% | 2.921,00 |
| 13.03.2023 | 61,80 | 61,80 | 60,30 | 61,00 | 0,16% | 1.384,00 |
| 10.03.2023 | 60,60 | 61,10 | 60,30 | 60,90 | 0,50% | 2.165,00 |
| 09.03.2023 | 61,30 | 61,30 | 60,20 | 60,60 | -1,30% | 2.153,00 |
| 08.03.2023 | 61,30 | 61,40 | 60,30 | 61,40 | -0,65% | 4.352,00 |
| 07.03.2023 | 62,20 | 62,70 | 61,70 | 61,80 | -0,64% | 1.805,00 |
| 06.03.2023 | 62,80 | 62,80 | 61,60 | 62,20 | -0,80% | 2.152,00 |
| 03.03.2023 | 62,50 | 63,10 | 62,00 | 62,70 | 0,32% | 2.395,00 |
| 02.03.2023 | 63,00 | 63,00 | 62,10 | 62,50 | -0,32% | 316,00 |
| 01.03.2023 | 63,40 | 63,90 | 62,70 | 62,70 | -1,10% | 399,00 |
| 28.02.2023 | 63,20 | 63,50 | 63,00 | 63,40 | 0,63% | 1.335,00 |
| 27.02.2023 | 62,70 | 63,70 | 62,70 | 63,00 | 0,48% | 465,00 |
| 24.02.2023 | 63,40 | 63,40 | 62,30 | 62,70 | -0,95% | 861,00 |
| 23.02.2023 | 64,10 | 64,50 | 63,30 | 63,30 | -1,09% | 1.261,00 |
| 22.02.2023 | 64,20 | 64,20 | 63,60 | 64,00 | -0,47% | 446,00 |
| 21.02.2023 | 63,90 | 65,00 | 63,80 | 64,30 | -0,16% | 966,00 |
| 20.02.2023 | 64,20 | 64,80 | 63,60 | 64,40 | 0,94% | 1.059,00 |
| 17.02.2023 | 64,00 | 64,00 | 62,60 | 63,80 | -0,31% | 1.115,00 |
| 16.02.2023 | 63,70 | 64,30 | 63,20 | 64,00 | 1,27% | 2.128,00 |
| 15.02.2023 | 62,40 | 63,60 | 62,40 | 63,20 | 0,48% | 2.562,00 |
| 14.02.2023 | 62,90 | 63,60 | 62,50 | 62,90 | -0,16% | 868,00 |
| 13.02.2023 | 63,30 | 63,90 | 62,60 | 63,00 | -0,16% | 1.691,00 |
| 10.02.2023 | 63,40 | 63,90 | 62,00 | 63,10 | -0,63% | 2.502,00 |
| 09.02.2023 | 64,70 | 66,40 | 63,30 | 63,50 | -0,94% | 18.110,00 |
| 08.02.2023 | 62,70 | 64,10 | 62,70 | 64,10 | 2,89% | 961,00 |
| 07.02.2023 | 63,40 | 64,00 | 62,30 | 62,30 | -1,74% | 475,00 |
| 06.02.2023 | 62,60 | 63,50 | 62,10 | 63,40 | 0,96% | 922,00 |
| 03.02.2023 | 62,60 | 63,60 | 62,40 | 62,80 | 0,00% | 378,00 |
| 02.02.2023 | 62,40 | 63,50 | 61,20 | 62,80 | 0,80% | 3.703,00 |
| 01.02.2023 | 62,90 | 63,50 | 61,80 | 62,30 | -0,16% | 543,00 |
| 31.01.2023 | 62,10 | 62,70 | 61,80 | 62,40 | 0,16% | 2.088,00 |
| 30.01.2023 | 62,70 | 62,90 | 61,80 | 62,30 | -1,11% | 1.665,00 |
| 27.01.2023 | 62,70 | 63,00 | 62,50 | 63,00 | 0,32% | 569,00 |
| 26.01.2023 | 62,70 | 63,00 | 62,30 | 62,80 | 0,00% | 1.029,00 |
| 25.01.2023 | 63,10 | 63,50 | 62,20 | 62,80 | -0,63% | 1.708,00 |
| 24.01.2023 | 63,60 | 64,40 | 62,80 | 63,20 | -1,10% | 2.244,00 |
| 23.01.2023 | 64,90 | 64,90 | 63,20 | 63,90 | -1,54% | 3.112,00 |
| 20.01.2023 | 65,00 | 65,00 | 64,40 | 64,90 | 1,25% | 175,00 |
| 19.01.2023 | 64,80 | 64,90 | 63,50 | 64,10 | -1,54% | 7.898,00 |
| 18.01.2023 | 65,70 | 66,40 | 65,10 | 65,10 | -0,76% | 1.772,00 |
| 17.01.2023 | 65,50 | 66,00 | 65,10 | 65,60 | 0,00% | 1.252,00 |
| 16.01.2023 | 66,40 | 66,40 | 65,60 | 65,60 | -1,35% | 1.412,00 |
| 13.01.2023 | 66,10 | 66,90 | 65,40 | 66,50 | 0,91% | 2.337,00 |
| 12.01.2023 | 65,40 | 66,60 | 65,40 | 65,90 | 1,23% | 2.426,00 |
| 11.01.2023 | 65,60 | 66,00 | 65,00 | 65,10 | -0,46% | 892,00 |
| 10.01.2023 | 66,00 | 66,70 | 65,00 | 65,40 | -1,21% | 2.854,00 |
| 09.01.2023 | 66,60 | 67,00 | 65,80 | 66,20 | -0,15% | 3.889,00 |
| 06.01.2023 | 66,90 | 67,00 | 66,30 | 66,30 | -0,45% | 529,00 |
| 05.01.2023 | 66,20 | 67,20 | 66,20 | 66,60 | 0,60% | 2.499,00 |
| 04.01.2023 | 65,90 | 67,00 | 65,90 | 66,20 | 0,30% | 1.767,00 |
| 03.01.2023 | 64,40 | 66,10 | 64,40 | 66,00 | 1,85% | 1.329,00 |
| 02.01.2023 | 64,10 | 64,80 | 63,90 | 64,80 | 0,62% | 1.088,00 |
| 30.12.2022 | 64,10 | 64,90 | 63,90 | 64,40 | 0,78% | 899,00 |
| 29.12.2022 | 63,60 | 64,50 | 63,20 | 63,90 | -0,31% | 914,00 |
| 28.12.2022 | 63,60 | 64,60 | 63,60 | 64,10 | 0,94% | 768,00 |
| 27.12.2022 | 63,00 | 63,90 | 62,70 | 63,50 | 0,79% | 2.669,00 |
| 23.12.2022 | 62,30 | 63,30 | 62,30 | 63,00 | 1,45% | 429,00 |
| 22.12.2022 | 62,90 | 63,50 | 62,00 | 62,10 | -1,74% | 1.674,00 |
| 21.12.2022 | 62,30 | 63,20 | 62,10 | 63,20 | 1,61% | 764,00 |
| 20.12.2022 | 60,60 | 62,60 | 60,40 | 62,20 | 2,30% | 1.175,00 |
| 19.12.2022 | 61,10 | 62,00 | 60,00 | 60,80 | -0,16% | 6.701,00 |
| 16.12.2022 | 60,50 | 61,10 | 59,70 | 60,90 | 0,33% | 747,00 |
| 15.12.2022 | 61,10 | 61,10 | 60,10 | 60,70 | -1,78% | 2.246,00 |
| 14.12.2022 | 62,30 | 62,40 | 61,10 | 61,80 | -0,64% | 1.167,00 |
| 13.12.2022 | 62,50 | 63,00 | 61,80 | 62,20 | -0,48% | 1.243,00 |
| 12.12.2022 | 64,30 | 64,30 | 61,70 | 62,50 | -2,50% | 4.184,00 |
| 09.12.2022 | 63,60 | 64,50 | 62,90 | 64,10 | 0,79% | 2.480,00 |
| 08.12.2022 | 63,90 | 64,10 | 62,90 | 63,60 | -0,16% | 939,00 |
| 07.12.2022 | 65,50 | 65,70 | 63,70 | 63,70 | -3,78% | 1.896,00 |
| 06.12.2022 | 66,30 | 66,30 | 65,00 | 66,20 | -0,45% | 2.071,00 |
| 05.12.2022 | 66,80 | 66,90 | 65,40 | 66,50 | -0,60% | 1.599,00 |
| 02.12.2022 | 66,40 | 67,30 | 66,00 | 66,90 | 0,15% | 4.472,00 |
| 01.12.2022 | 66,10 | 66,90 | 66,10 | 66,80 | 1,21% | 1.265,00 |
| 30.11.2022 | 65,50 | 66,00 | 64,60 | 66,00 | 1,07% | 1.993,00 |
| 29.11.2022 | 65,20 | 65,40 | 64,40 | 65,30 | 0,15% | 1.202,00 |
| 28.11.2022 | 66,80 | 66,80 | 64,80 | 65,20 | -2,40% | 1.673,00 |
| 25.11.2022 | 66,70 | 66,80 | 66,10 | 66,80 | 0,45% | 1.879,00 |
| 24.11.2022 | 65,90 | 67,20 | 65,80 | 66,50 | 0,91% | 3.022,00 |
| 23.11.2022 | 64,90 | 66,30 | 64,70 | 65,90 | 0,92% | 3.310,00 |
| 22.11.2022 | 64,40 | 65,40 | 63,80 | 65,30 | 0,62% | 5.782,00 |
| 21.11.2022 | 63,30 | 65,00 | 63,30 | 64,90 | 2,69% | 2.400,00 |
| 18.11.2022 | 62,60 | 64,40 | 62,10 | 63,20 | 3,78% | 2.586,00 |
| 17.11.2022 | 61,40 | 61,40 | 60,80 | 60,90 | -0,98% | 532,00 |
| 16.11.2022 | 61,40 | 61,50 | 60,50 | 61,50 | 0,00% | 852,00 |
| 15.11.2022 | 61,50 | 61,90 | 61,00 | 61,50 | 0,82% | 2.393,00 |
| 14.11.2022 | 62,40 | 63,30 | 59,10 | 61,00 | -1,61% | 3.577,00 |
| 11.11.2022 | 61,30 | 62,50 | 61,00 | 62,00 | 1,47% | 2.248,00 |
| 10.11.2022 | 60,00 | 61,10 | 59,90 | 61,10 | 0,99% | 964,00 |
| 09.11.2022 | 61,40 | 61,40 | 59,90 | 60,50 | -0,98% | 283,00 |
| 08.11.2022 | 61,50 | 61,60 | 60,90 | 61,10 | 0,00% | 920,00 |
| 07.11.2022 | 61,60 | 61,60 | 61,00 | 61,10 | -0,33% | 660,00 |
| 04.11.2022 | 60,40 | 61,60 | 60,20 | 61,30 | 2,00% | 1.586,00 |