64,750€
0,54%
Echtzeit-Aktienkurs KWS SAAT SE & Co.KGaA
Bid:
Ask:
Aktienkurse zur KWS SAAT SE & Co.KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 67,10 | 67,10 | 64,30 | 64,40 | -3,59% | 800,00 |
| 19.03.2026 | 66,70 | 66,90 | 65,20 | 66,80 | 0,30% | 1.487,00 |
| 18.03.2026 | 67,00 | 67,50 | 66,60 | 66,60 | 0,30% | 729,00 |
| 17.03.2026 | 65,50 | 67,80 | 65,50 | 66,40 | 1,07% | 1.144,00 |
| 16.03.2026 | 65,30 | 66,10 | 65,20 | 65,70 | 0,92% | 2.328,00 |
| 13.03.2026 | 65,10 | 65,80 | 64,70 | 65,10 | 0,00% | 1.889,00 |
| 12.03.2026 | 65,30 | 65,70 | 64,20 | 65,10 | -1,51% | 1.730,00 |
| 11.03.2026 | 64,70 | 66,50 | 64,40 | 66,10 | 2,64% | 2.308,00 |
| 10.03.2026 | 63,90 | 65,40 | 63,60 | 64,40 | 0,78% | 1.441,00 |
| 09.03.2026 | 62,90 | 64,00 | 62,50 | 63,90 | -0,16% | 1.603,00 |
| 06.03.2026 | 63,50 | 64,00 | 63,40 | 64,00 | -0,16% | 420,00 |
| 05.03.2026 | 64,50 | 64,90 | 63,20 | 64,10 | -1,08% | 1.796,00 |
| 04.03.2026 | 63,70 | 64,80 | 63,70 | 64,80 | 2,86% | 3.235,00 |
| 03.03.2026 | 64,20 | 64,20 | 62,20 | 63,00 | -1,72% | 2.878,00 |
| 02.03.2026 | 64,50 | 65,20 | 63,60 | 64,10 | -1,99% | 802,00 |
| 27.02.2026 | 65,30 | 65,90 | 65,20 | 65,40 | -0,30% | 848,00 |
| 26.02.2026 | 63,70 | 65,60 | 63,70 | 65,60 | 3,31% | 805,00 |
| 25.02.2026 | 65,00 | 65,00 | 63,50 | 63,50 | -2,01% | 802,00 |
| 24.02.2026 | 65,00 | 65,50 | 64,80 | 64,80 | -0,46% | 599,00 |
| 23.02.2026 | 65,40 | 65,50 | 64,50 | 65,10 | 0,00% | 1.554,00 |
| 20.02.2026 | 64,70 | 66,00 | 64,30 | 65,10 | 1,56% | 1.661,00 |
| 19.02.2026 | 64,40 | 65,60 | 64,00 | 64,10 | -1,54% | 1.267,00 |
| 18.02.2026 | 65,40 | 65,70 | 64,10 | 65,10 | -0,31% | 3.148,00 |
| 17.02.2026 | 64,20 | 65,30 | 63,10 | 65,30 | 1,40% | 2.885,00 |
| 16.02.2026 | 64,50 | 64,50 | 63,50 | 64,40 | 0,00% | 2.012,00 |
| 13.02.2026 | 64,40 | 64,80 | 63,10 | 64,40 | -0,46% | 5.015,00 |
| 12.02.2026 | 68,40 | 70,40 | 63,50 | 64,70 | -5,82% | 15.063,00 |
| 11.02.2026 | 73,10 | 73,10 | 68,10 | 68,70 | -6,02% | 5.586,00 |
| 10.02.2026 | 72,10 | 73,10 | 71,90 | 73,10 | 1,25% | 502,00 |
| 09.02.2026 | 71,90 | 72,40 | 71,90 | 72,20 | 0,42% | 431,00 |
| 06.02.2026 | 72,90 | 73,20 | 71,50 | 71,90 | -0,96% | 853,00 |
| 05.02.2026 | 72,70 | 73,20 | 72,40 | 72,60 | -0,95% | 446,00 |
| 04.02.2026 | 75,30 | 75,40 | 71,90 | 73,30 | -1,74% | 877,00 |
| 03.02.2026 | 74,90 | 75,30 | 73,90 | 74,60 | -0,13% | 1.372,00 |
| 02.02.2026 | 74,70 | 75,10 | 74,10 | 74,70 | -0,53% | 4.291,00 |
| 30.01.2026 | 75,10 | 75,10 | 73,60 | 75,10 | -0,13% | 2.945,00 |
| 29.01.2026 | 75,70 | 76,20 | 74,60 | 75,20 | -0,53% | 3.291,00 |
| 28.01.2026 | 74,50 | 75,80 | 74,20 | 75,60 | 1,48% | 4.571,00 |
| 27.01.2026 | 74,20 | 74,60 | 73,80 | 74,50 | -0,13% | 9.881,00 |
| 26.01.2026 | 74,10 | 74,90 | 73,70 | 74,60 | 0,95% | 3.703,00 |
| 23.01.2026 | 73,30 | 74,20 | 73,30 | 73,90 | 0,68% | 4.491,00 |
| 22.01.2026 | 71,30 | 73,60 | 71,30 | 73,40 | 2,80% | 3.763,00 |
| 21.01.2026 | 71,00 | 71,50 | 70,80 | 71,40 | 0,56% | 1.814,00 |
| 20.01.2026 | 71,60 | 72,10 | 70,90 | 71,00 | -1,80% | 3.198,00 |
| 19.01.2026 | 72,00 | 72,40 | 71,50 | 72,30 | -0,82% | 2.275,00 |
| 16.01.2026 | 72,20 | 73,00 | 72,20 | 72,90 | 1,25% | 1.498,00 |
| 15.01.2026 | 71,80 | 72,80 | 71,70 | 72,00 | 0,28% | 1.537,00 |
| 14.01.2026 | 71,70 | 72,20 | 71,30 | 71,80 | 0,28% | 726,00 |
| 13.01.2026 | 72,60 | 73,00 | 71,60 | 71,60 | -1,38% | 2.779,00 |
| 12.01.2026 | 73,00 | 73,40 | 71,70 | 72,60 | -0,55% | 1.756,00 |
| 09.01.2026 | 72,80 | 73,40 | 72,10 | 73,00 | 0,14% | 1.346,00 |
| 08.01.2026 | 73,30 | 73,30 | 71,60 | 72,90 | 0,00% | 2.179,00 |
| 07.01.2026 | 72,80 | 73,50 | 72,10 | 72,90 | 0,00% | 2.404,00 |
| 06.01.2026 | 71,40 | 72,90 | 70,70 | 72,90 | 1,82% | 3.253,00 |
| 05.01.2026 | 70,40 | 71,90 | 70,20 | 71,60 | 0,99% | 6.584,00 |
| 02.01.2026 | 68,50 | 71,30 | 68,50 | 70,90 | 3,96% | 13.985,00 |
| 30.12.2025 | 68,50 | 68,50 | 67,80 | 68,20 | 0,29% | 436,00 |
| 29.12.2025 | 66,70 | 68,60 | 66,70 | 68,00 | 1,04% | 4.372,00 |
| 23.12.2025 | 66,80 | 67,90 | 66,80 | 67,30 | 0,15% | 1.414,00 |
| 22.12.2025 | 67,10 | 67,20 | 65,50 | 67,20 | 0,75% | 1.928,00 |
| 19.12.2025 | 66,50 | 67,00 | 66,00 | 66,70 | -0,15% | 1.678,00 |
| 18.12.2025 | 66,20 | 66,80 | 66,20 | 66,80 | 1,37% | 460,00 |
| 17.12.2025 | 68,10 | 68,60 | 65,90 | 65,90 | -4,08% | 1.850,00 |
| 16.12.2025 | 67,30 | 68,90 | 67,30 | 68,70 | 1,78% | 3.686,00 |
| 15.12.2025 | 68,00 | 69,10 | 67,10 | 67,50 | 0,60% | 8.665,00 |
| 12.12.2025 | 65,70 | 68,00 | 65,70 | 67,10 | 1,98% | 2.611,00 |
| 11.12.2025 | 65,10 | 65,90 | 65,00 | 65,80 | 0,92% | 800,00 |
| 10.12.2025 | 65,20 | 65,60 | 64,70 | 65,20 | -0,61% | 384,00 |
| 09.12.2025 | 65,90 | 65,90 | 64,90 | 65,60 | -0,15% | 2.125,00 |
| 08.12.2025 | 68,00 | 68,00 | 65,40 | 65,70 | -2,09% | 4.221,00 |
| 05.12.2025 | 67,30 | 67,60 | 66,70 | 67,10 | -0,30% | 3.453,00 |
| 04.12.2025 | 67,10 | 67,60 | 67,00 | 67,30 | -1,46% | 6.008,00 |
| 03.12.2025 | 68,10 | 69,10 | 68,00 | 68,30 | -0,15% | 3.986,00 |
| 02.12.2025 | 68,40 | 68,70 | 68,00 | 68,40 | 0,15% | 2.977,00 |
| 01.12.2025 | 69,30 | 69,50 | 68,10 | 68,30 | -0,87% | 2.651,00 |
| 28.11.2025 | 68,60 | 69,40 | 68,30 | 68,90 | 0,58% | 4.175,00 |
| 27.11.2025 | 68,50 | 68,60 | 67,80 | 68,50 | 0,00% | 2.644,00 |
| 26.11.2025 | 68,40 | 68,60 | 67,80 | 68,50 | 0,15% | 2.411,00 |
| 25.11.2025 | 67,90 | 68,40 | 67,30 | 68,40 | 1,18% | 3.854,00 |
| 24.11.2025 | 66,70 | 67,60 | 66,70 | 67,60 | 1,05% | 5.324,00 |
| 21.11.2025 | 65,60 | 66,90 | 65,40 | 66,90 | 2,76% | 887,00 |
| 20.11.2025 | 65,90 | 66,20 | 65,10 | 65,10 | -1,06% | 2.799,00 |
| 19.11.2025 | 65,60 | 66,00 | 65,20 | 65,80 | 0,15% | 901,00 |
| 18.11.2025 | 65,30 | 65,70 | 64,80 | 65,70 | 0,00% | 653,00 |
| 17.11.2025 | 66,00 | 66,40 | 65,30 | 65,70 | -0,90% | 690,00 |
| 14.11.2025 | 65,50 | 67,30 | 65,40 | 66,30 | 0,61% | 2.344,00 |
| 13.11.2025 | 66,60 | 66,60 | 65,50 | 65,90 | -1,05% | 497,00 |
| 12.11.2025 | 63,90 | 67,60 | 63,90 | 66,60 | 4,39% | 1.084,00 |
| 11.11.2025 | 65,60 | 65,60 | 63,40 | 63,80 | -2,00% | 2.311,00 |
| 10.11.2025 | 66,40 | 66,80 | 65,00 | 65,10 | -1,81% | 2.165,00 |
| 07.11.2025 | 66,00 | 66,70 | 66,00 | 66,30 | 0,30% | 991,00 |
| 06.11.2025 | 67,00 | 67,00 | 65,30 | 66,10 | -1,64% | 1.274,00 |
| 05.11.2025 | 66,30 | 67,20 | 66,20 | 67,20 | 0,30% | 2.825,00 |
| 04.11.2025 | 66,40 | 67,00 | 65,90 | 67,00 | 0,30% | 614,00 |
| 03.11.2025 | 66,30 | 67,60 | 65,80 | 66,80 | 0,45% | 3.113,00 |
| 31.10.2025 | 66,00 | 67,20 | 66,00 | 66,50 | 0,76% | 1.074,00 |
| 30.10.2025 | 67,70 | 67,70 | 65,80 | 66,00 | -3,08% | 1.990,00 |
| 29.10.2025 | 68,10 | 68,40 | 67,90 | 68,10 | -0,15% | 728,00 |
| 28.10.2025 | 68,20 | 68,50 | 68,00 | 68,20 | 0,29% | 774,00 |
| 27.10.2025 | 68,40 | 68,70 | 67,60 | 68,00 | -0,58% | 3.846,00 |