57,500€
0,70%
Echtzeit-Aktienkurs KWS SAAT SE & Co.KGaA
Bid:
Ask:
Aktienkurse zur KWS SAAT SE & Co.KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 57,35 | 57,75 | 56,80 | 57,60 | 0,88% | 728,00 |
| 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 |
| 27.09.2024 | 65,10 | 65,70 | 64,00 | 65,20 | 0,62% | 2.691,00 |
| 26.09.2024 | 66,30 | 67,40 | 64,80 | 64,80 | -1,37% | 2.048,00 |
| 25.09.2024 | 63,80 | 66,00 | 63,80 | 65,70 | 2,66% | 716,00 |
| 24.09.2024 | 64,00 | 64,50 | 63,60 | 64,00 | 0,00% | 1.383,00 |
| 23.09.2024 | 63,40 | 64,50 | 63,40 | 64,00 | 0,95% | 1.534,00 |
| 20.09.2024 | 65,20 | 65,20 | 62,80 | 63,40 | -3,35% | 3.280,00 |
| 19.09.2024 | 66,20 | 66,30 | 65,20 | 65,60 | -0,15% | 659,00 |
| 18.09.2024 | 65,90 | 66,30 | 65,40 | 65,70 | -0,15% | 991,00 |
| 17.09.2024 | 66,10 | 66,50 | 65,80 | 65,80 | -0,45% | 943,00 |
| 16.09.2024 | 66,40 | 66,90 | 66,00 | 66,10 | -0,15% | 1.850,00 |
| 13.09.2024 | 66,90 | 67,00 | 66,10 | 66,20 | -0,45% | 511,00 |
| 12.09.2024 | 66,70 | 67,00 | 65,70 | 66,50 | 0,00% | 477,00 |
| 11.09.2024 | 65,80 | 66,60 | 65,70 | 66,50 | 1,84% | 827,00 |
| 10.09.2024 | 65,20 | 65,90 | 65,10 | 65,30 | -0,61% | 383,00 |
| 09.09.2024 | 64,40 | 65,70 | 64,20 | 65,70 | 2,18% | 2.213,00 |
| 06.09.2024 | 67,10 | 67,10 | 64,00 | 64,30 | -3,89% | 3.173,00 |
| 05.09.2024 | 67,00 | 67,70 | 66,90 | 66,90 | 0,00% | 336,00 |
| 04.09.2024 | 66,60 | 67,50 | 65,90 | 66,90 | 0,15% | 1.105,00 |
| 03.09.2024 | 67,90 | 67,90 | 66,80 | 66,80 | -1,62% | 1.630,00 |
| 02.09.2024 | 68,00 | 68,20 | 67,60 | 67,90 | -0,88% | 1.607,00 |
| 30.08.2024 | 67,30 | 68,50 | 67,20 | 68,50 | 1,93% | 4.326,00 |
| 29.08.2024 | 67,30 | 67,90 | 67,00 | 67,20 | -0,30% | 9.013,00 |
| 28.08.2024 | 66,70 | 67,50 | 65,90 | 67,40 | 1,35% | 6.042,00 |
| 27.08.2024 | 66,70 | 66,70 | 66,10 | 66,50 | 0,61% | 760,00 |
| 26.08.2024 | 66,30 | 66,60 | 66,00 | 66,10 | -0,90% | 804,00 |
| 23.08.2024 | 66,20 | 66,70 | 66,00 | 66,70 | 0,45% | 2.055,00 |
| 22.08.2024 | 65,50 | 66,50 | 65,50 | 66,40 | 1,37% | 451,00 |
| 21.08.2024 | 65,90 | 66,10 | 65,40 | 65,50 | -1,06% | 927,00 |
| 20.08.2024 | 66,40 | 66,90 | 65,70 | 66,20 | -0,15% | 1.913,00 |
| 19.08.2024 | 65,90 | 66,80 | 65,70 | 66,30 | 0,45% | 3.261,00 |
| 16.08.2024 | 65,00 | 66,90 | 64,90 | 66,00 | 1,85% | 7.500,00 |
| 15.08.2024 | 65,00 | 65,40 | 64,70 | 64,80 | -0,31% | 1.855,00 |
| 14.08.2024 | 64,80 | 65,10 | 64,80 | 65,00 | 0,78% | 1.457,00 |
| 13.08.2024 | 64,40 | 64,80 | 63,00 | 64,50 | -0,31% | 1.406,00 |
| 12.08.2024 | 64,20 | 65,20 | 64,20 | 64,70 | 0,31% | 1.472,00 |
| 09.08.2024 | 64,50 | 65,90 | 63,90 | 64,50 | -0,46% | 7.226,00 |
| 08.08.2024 | 64,20 | 64,90 | 63,30 | 64,80 | 1,89% | 2.939,00 |
| 07.08.2024 | 63,50 | 64,40 | 63,40 | 63,60 | 0,63% | 1.223,00 |
| 06.08.2024 | 62,10 | 63,80 | 62,10 | 63,20 | 2,76% | 1.547,00 |