55,150€
-0,99%
Echtzeit-Aktienkurs KWS SAAT SE & Co.KGaA
Bid:
Ask:
Aktienkurse zur KWS SAAT SE & Co.KGaA Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.04.2025 | 55,00 | 55,30 | 54,70 | 55,00 | -1,26% | 532,00 |
02.04.2025 | 56,20 | 56,50 | 55,20 | 55,70 | -1,76% | 1.034,00 |
01.04.2025 | 55,90 | 56,70 | 55,90 | 56,70 | 0,71% | 888,00 |
31.03.2025 | 56,90 | 56,90 | 55,70 | 56,30 | -1,75% | 1.511,00 |
28.03.2025 | 58,00 | 58,00 | 56,80 | 57,30 | -0,17% | 1.961,00 |
27.03.2025 | 58,00 | 58,30 | 57,30 | 57,40 | -1,20% | 1.820,00 |
26.03.2025 | 58,60 | 58,70 | 58,00 | 58,10 | -1,02% | 1.600,00 |
25.03.2025 | 58,30 | 58,70 | 58,00 | 58,70 | 0,86% | 862,00 |
24.03.2025 | 58,70 | 58,80 | 58,00 | 58,20 | -0,68% | 1.103,00 |
21.03.2025 | 58,50 | 58,60 | 57,80 | 58,60 | 0,17% | 1.115,00 |
20.03.2025 | 59,60 | 59,60 | 58,00 | 58,50 | -2,01% | 2.953,00 |
19.03.2025 | 58,60 | 59,70 | 58,20 | 59,70 | 2,05% | 1.168,00 |
18.03.2025 | 58,20 | 58,80 | 57,80 | 58,50 | 0,34% | 2.468,00 |
17.03.2025 | 57,30 | 58,30 | 57,20 | 58,30 | 1,39% | 3.724,00 |
14.03.2025 | 56,60 | 57,50 | 56,50 | 57,50 | 1,59% | 3.384,00 |
13.03.2025 | 56,80 | 57,00 | 56,00 | 56,60 | 0,35% | 2.159,00 |
12.03.2025 | 56,30 | 56,90 | 56,20 | 56,40 | 0,18% | 884,00 |
11.03.2025 | 56,60 | 56,60 | 55,80 | 56,30 | 0,00% | 3.358,00 |
10.03.2025 | 57,20 | 57,50 | 55,50 | 56,30 | -2,09% | 2.550,00 |
07.03.2025 | 56,70 | 57,50 | 56,00 | 57,50 | 1,23% | 1.819,00 |
06.03.2025 | 56,70 | 57,00 | 56,30 | 56,80 | 0,18% | 935,00 |
05.03.2025 | 55,70 | 57,10 | 55,50 | 56,70 | 2,35% | 1.639,00 |
04.03.2025 | 55,50 | 56,60 | 54,20 | 55,40 | -0,89% | 6.650,00 |
03.03.2025 | 56,30 | 56,70 | 55,40 | 55,90 | -0,71% | 4.255,00 |
28.02.2025 | 56,70 | 56,70 | 56,00 | 56,30 | -1,05% | 1.400,00 |
27.02.2025 | 57,00 | 57,10 | 55,70 | 56,90 | 0,53% | 1.675,00 |
26.02.2025 | 56,80 | 57,00 | 56,40 | 56,60 | -0,35% | 2.879,00 |
25.02.2025 | 56,50 | 57,10 | 56,00 | 56,80 | 0,00% | 3.887,00 |
24.02.2025 | 57,00 | 57,00 | 55,50 | 56,80 | 2,34% | 3.227,00 |
21.02.2025 | 55,70 | 56,20 | 55,20 | 55,50 | 0,18% | 5.046,00 |
20.02.2025 | 55,00 | 55,60 | 53,40 | 55,40 | 3,36% | 2.936,00 |
19.02.2025 | 55,00 | 55,20 | 53,40 | 53,60 | -2,55% | 8.322,00 |
18.02.2025 | 54,50 | 55,10 | 53,80 | 55,00 | 0,73% | 4.884,00 |
17.02.2025 | 54,30 | 54,60 | 53,30 | 54,60 | 0,37% | 9.757,00 |
14.02.2025 | 53,80 | 54,40 | 53,10 | 54,40 | -0,18% | 5.502,00 |
13.02.2025 | 58,50 | 59,00 | 53,20 | 54,50 | -7,78% | 26.233,00 |
12.02.2025 | 60,00 | 60,00 | 59,00 | 59,10 | -1,50% | 1.274,00 |
11.02.2025 | 59,80 | 60,20 | 59,60 | 60,00 | 0,67% | 1.713,00 |
10.02.2025 | 59,40 | 59,90 | 59,00 | 59,60 | 0,85% | 441,00 |
07.02.2025 | 59,70 | 59,70 | 59,10 | 59,10 | -0,34% | 561,00 |
06.02.2025 | 58,90 | 59,70 | 58,70 | 59,30 | 0,68% | 2.064,00 |
05.02.2025 | 59,10 | 59,10 | 58,10 | 58,90 | 0,17% | 1.077,00 |
04.02.2025 | 59,20 | 59,20 | 58,00 | 58,80 | -0,51% | 2.791,00 |
03.02.2025 | 60,00 | 60,00 | 58,70 | 59,10 | -2,80% | 3.539,00 |
31.01.2025 | 60,90 | 61,10 | 60,30 | 60,80 | -0,33% | 3.694,00 |
30.01.2025 | 60,10 | 61,00 | 60,10 | 61,00 | 2,01% | 1.329,00 |
29.01.2025 | 59,40 | 60,10 | 59,10 | 59,80 | 0,84% | 1.884,00 |
28.01.2025 | 59,20 | 59,70 | 59,20 | 59,30 | 0,00% | 1.621,00 |
27.01.2025 | 58,40 | 59,30 | 58,10 | 59,30 | 1,02% | 626,00 |
24.01.2025 | 59,50 | 59,50 | 58,50 | 58,70 | -0,84% | 1.705,00 |
23.01.2025 | 60,10 | 60,10 | 58,80 | 59,20 | 0,00% | 1.209,00 |
22.01.2025 | 60,10 | 60,50 | 59,20 | 59,20 | -1,17% | 1.081,00 |
21.01.2025 | 59,70 | 60,20 | 59,50 | 59,90 | 0,00% | 5.200,00 |
20.01.2025 | 58,70 | 60,00 | 58,70 | 59,90 | 1,70% | 601,00 |
17.01.2025 | 59,20 | 59,60 | 58,50 | 58,90 | -1,01% | 342,00 |
16.01.2025 | 58,40 | 59,50 | 58,30 | 59,50 | 1,88% | 1.072,00 |
15.01.2025 | 57,10 | 58,80 | 57,10 | 58,40 | 2,64% | 1.066,00 |
14.01.2025 | 57,50 | 57,80 | 56,10 | 56,90 | -0,87% | 1.739,00 |
13.01.2025 | 57,20 | 57,60 | 57,20 | 57,40 | -0,52% | 768,00 |
10.01.2025 | 58,10 | 58,70 | 57,20 | 57,70 | -1,37% | 479,00 |
09.01.2025 | 57,80 | 58,50 | 57,00 | 58,50 | 0,86% | 1.249,00 |
08.01.2025 | 57,20 | 58,10 | 56,90 | 58,00 | 1,40% | 2.022,00 |
07.01.2025 | 58,20 | 58,30 | 57,20 | 57,20 | -1,55% | 546,00 |
06.01.2025 | 57,90 | 58,70 | 57,80 | 58,10 | -0,85% | 2.609,00 |
03.01.2025 | 59,80 | 59,80 | 58,60 | 58,60 | -1,84% | 1.045,00 |
02.01.2025 | 58,80 | 60,20 | 58,30 | 59,70 | 1,53% | 1.034,00 |
30.12.2024 | 57,80 | 58,80 | 57,80 | 58,80 | 1,55% | 783,00 |
27.12.2024 | 57,40 | 58,10 | 57,10 | 57,90 | 0,52% | 12.790,00 |
23.12.2024 | 57,20 | 57,70 | 56,90 | 57,60 | 0,88% | 776,00 |
20.12.2024 | 56,90 | 57,20 | 56,10 | 57,10 | -0,17% | 1.601,00 |
19.12.2024 | 57,60 | 58,20 | 57,10 | 57,20 | -1,04% | 1.382,00 |
18.12.2024 | 58,30 | 58,50 | 57,80 | 57,80 | -0,86% | 78,00 |
17.12.2024 | 59,30 | 59,30 | 58,30 | 58,30 | -1,85% | 906,00 |
16.12.2024 | 59,70 | 59,70 | 58,90 | 59,40 | -0,50% | 315,00 |
13.12.2024 | 58,90 | 59,80 | 58,50 | 59,70 | 0,84% | 3.014,00 |
12.12.2024 | 58,70 | 59,60 | 58,60 | 59,20 | 0,85% | 2.576,00 |
11.12.2024 | 58,70 | 59,40 | 58,60 | 58,70 | 0,17% | 2.679,00 |
10.12.2024 | 57,80 | 59,10 | 57,30 | 58,60 | 1,21% | 1.731,00 |
09.12.2024 | 58,00 | 58,20 | 56,80 | 57,90 | 0,00% | 2.208,00 |
06.12.2024 | 58,80 | 58,80 | 57,50 | 57,90 | -2,85% | 3.655,00 |
05.12.2024 | 59,80 | 60,80 | 59,50 | 59,60 | -1,49% | 1.097,00 |
04.12.2024 | 60,50 | 61,10 | 60,00 | 60,50 | 0,17% | 3.512,00 |
03.12.2024 | 58,90 | 60,80 | 58,90 | 60,40 | 2,37% | 1.817,00 |
02.12.2024 | 59,60 | 60,20 | 58,60 | 59,00 | -1,34% | 2.587,00 |
29.11.2024 | 60,10 | 60,10 | 59,00 | 59,80 | -0,66% | 1.220,00 |
28.11.2024 | 59,90 | 60,80 | 59,70 | 60,20 | 1,18% | 716,00 |
27.11.2024 | 59,00 | 61,00 | 58,70 | 59,50 | 0,85% | 1.800,00 |
26.11.2024 | 59,80 | 59,80 | 58,70 | 59,00 | -2,16% | 1.091,00 |
25.11.2024 | 59,80 | 60,90 | 59,70 | 60,30 | 0,33% | 520,00 |
22.11.2024 | 59,50 | 60,10 | 58,80 | 60,10 | 2,56% | 1.774,00 |
21.11.2024 | 59,70 | 59,90 | 58,20 | 58,60 | -1,84% | 1.793,00 |
20.11.2024 | 58,60 | 59,90 | 57,70 | 59,70 | 3,29% | 3.012,00 |
19.11.2024 | 58,40 | 59,00 | 57,20 | 57,80 | -2,03% | 2.010,00 |
18.11.2024 | 59,30 | 59,30 | 57,90 | 59,00 | 0,00% | 1.703,00 |
15.11.2024 | 58,70 | 59,20 | 58,30 | 59,00 | 0,34% | 1.476,00 |
14.11.2024 | 58,50 | 59,80 | 58,10 | 58,80 | 0,34% | 2.338,00 |
13.11.2024 | 60,40 | 60,40 | 58,10 | 58,60 | -3,30% | 5.515,00 |
12.11.2024 | 59,60 | 61,30 | 59,60 | 60,60 | 1,34% | 1.862,00 |
11.11.2024 | 59,40 | 60,60 | 58,60 | 59,80 | 0,67% | 1.268,00 |
08.11.2024 | 61,00 | 61,00 | 59,40 | 59,40 | -3,10% | 1.445,00 |