55,800€
0,72%
Echtzeit-Aktienkurs KWS SAAT SE & Co.KGaA
Bid:
Ask:
Aktienkurse zur KWS SAAT SE & Co.KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.11.2024 | 59,30 | 61,40 | 59,10 | 61,30 | 2,51% | 2.571,00 |
| 06.11.2024 | 63,40 | 63,40 | 59,30 | 59,80 | -5,68% | 2.424,00 |
| 05.11.2024 | 63,00 | 63,40 | 62,80 | 63,40 | 0,79% | 1.359,00 |
| 04.11.2024 | 63,40 | 63,60 | 62,90 | 62,90 | -0,47% | 1.333,00 |
| 01.11.2024 | 63,20 | 63,40 | 62,80 | 63,20 | -0,16% | 719,00 |
| 31.10.2024 | 62,70 | 63,60 | 62,70 | 63,30 | 0,64% | 439,00 |
| 30.10.2024 | 63,00 | 63,40 | 60,80 | 62,90 | 0,00% | 4.401,00 |
| 29.10.2024 | 63,20 | 63,30 | 62,40 | 62,90 | 0,00% | 1.045,00 |
| 28.10.2024 | 63,40 | 63,80 | 62,90 | 62,90 | -1,26% | 1.696,00 |
| 25.10.2024 | 63,50 | 63,90 | 63,50 | 63,70 | 0,31% | 763,00 |
| 24.10.2024 | 64,20 | 64,20 | 63,50 | 63,50 | -0,78% | 1.338,00 |
| 23.10.2024 | 64,40 | 64,50 | 63,80 | 64,00 | -0,93% | 562,00 |
| 22.10.2024 | 64,50 | 64,60 | 63,80 | 64,60 | 0,78% | 804,00 |
| 21.10.2024 | 64,00 | 64,60 | 64,00 | 64,10 | 0,16% | 474,00 |
| 18.10.2024 | 64,00 | 64,20 | 63,60 | 64,00 | 0,00% | 2.369,00 |
| 17.10.2024 | 64,10 | 64,40 | 63,50 | 64,00 | -0,62% | 2.094,00 |
| 16.10.2024 | 64,00 | 64,40 | 63,40 | 64,40 | 0,16% | 1.090,00 |
| 15.10.2024 | 64,60 | 64,60 | 64,20 | 64,30 | 0,00% | 885,00 |
| 14.10.2024 | 64,20 | 64,90 | 63,80 | 64,30 | 0,78% | 1.658,00 |
| 11.10.2024 | 64,10 | 64,40 | 63,60 | 63,80 | -0,47% | 972,00 |
| 10.10.2024 | 64,00 | 64,10 | 63,60 | 64,10 | 0,31% | 614,00 |
| 09.10.2024 | 63,70 | 64,20 | 63,00 | 63,90 | 0,47% | 1.032,00 |
| 08.10.2024 | 64,00 | 64,30 | 63,30 | 63,60 | 0,16% | 760,00 |
| 07.10.2024 | 64,50 | 64,50 | 63,00 | 63,50 | -1,70% | 1.201,00 |
| 04.10.2024 | 63,20 | 64,60 | 63,10 | 64,60 | 2,05% | 2.065,00 |
| 03.10.2024 | 63,00 | 63,40 | 62,60 | 63,30 | 0,16% | 427,00 |
| 02.10.2024 | 62,50 | 63,30 | 62,30 | 63,20 | 0,96% | 1.891,00 |
| 01.10.2024 | 63,30 | 63,90 | 62,50 | 62,60 | -1,88% | 3.098,00 |
| 30.09.2024 | 65,40 | 65,40 | 63,20 | 63,80 | -2,15% | 1.874,00 |