67,950€
-0,66%
Echtzeit-Aktienkurs KWS SAAT SE & Co.KGaA
Bid:
Ask:
Aktienkurse zur KWS SAAT SE & Co.KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2025 | 68,40 | 68,60 | 67,80 | 68,25 | -0,22% | 1.002,00 |
| 20.10.2025 | 67,40 | 68,60 | 67,00 | 68,40 | 1,63% | 1.996,00 |
| 17.10.2025 | 66,60 | 67,40 | 66,30 | 67,30 | 0,75% | 1.951,00 |
| 16.10.2025 | 66,50 | 67,10 | 66,20 | 66,80 | 1,06% | 2.378,00 |
| 15.10.2025 | 65,90 | 66,50 | 65,80 | 66,10 | 0,46% | 9.340,00 |
| 14.10.2025 | 65,60 | 65,90 | 65,40 | 65,80 | -0,45% | 1.097,00 |
| 13.10.2025 | 66,00 | 66,50 | 65,60 | 66,10 | -0,45% | 1.108,00 |
| 10.10.2025 | 66,40 | 66,50 | 65,80 | 66,40 | 0,00% | 13.578,00 |
| 09.10.2025 | 66,20 | 66,90 | 66,20 | 66,40 | 0,61% | 2.916,00 |
| 08.10.2025 | 65,70 | 67,20 | 65,00 | 66,00 | 0,15% | 6.344,00 |
| 07.10.2025 | 66,00 | 66,00 | 65,50 | 65,90 | 0,00% | 3.074,00 |
| 06.10.2025 | 65,50 | 65,90 | 65,00 | 65,90 | 0,00% | 1.748,00 |
| 03.10.2025 | 65,40 | 66,00 | 65,30 | 65,90 | 0,76% | 613,00 |
| 02.10.2025 | 66,40 | 66,40 | 65,30 | 65,40 | -1,51% | 2.004,00 |
| 01.10.2025 | 66,00 | 66,60 | 65,40 | 66,40 | -0,60% | 1.961,00 |
| 30.09.2025 | 67,50 | 68,50 | 65,40 | 66,80 | -0,74% | 6.099,00 |
| 29.09.2025 | 64,90 | 67,90 | 64,30 | 67,30 | 3,70% | 10.237,00 |
| 26.09.2025 | 61,60 | 65,00 | 61,60 | 64,90 | 4,34% | 6.884,00 |
| 25.09.2025 | 63,60 | 63,90 | 61,40 | 62,20 | -2,05% | 4.544,00 |
| 24.09.2025 | 63,10 | 64,10 | 62,80 | 63,50 | -0,16% | 1.349,00 |
| 23.09.2025 | 63,80 | 64,70 | 63,00 | 63,60 | 1,92% | 2.433,00 |
| 22.09.2025 | 64,70 | 64,80 | 62,40 | 62,40 | -2,80% | 2.900,00 |
| 19.09.2025 | 64,10 | 64,90 | 63,90 | 64,20 | -0,31% | 2.216,00 |
| 18.09.2025 | 65,00 | 65,00 | 64,40 | 64,40 | -0,31% | 2.356,00 |
| 17.09.2025 | 63,70 | 64,90 | 63,70 | 64,60 | 1,10% | 1.806,00 |
| 16.09.2025 | 64,90 | 64,90 | 63,80 | 63,90 | -1,54% | 5.479,00 |
| 15.09.2025 | 64,10 | 65,10 | 64,10 | 64,90 | 1,25% | 717,00 |
| 12.09.2025 | 65,10 | 65,10 | 64,10 | 64,10 | -0,62% | 885,00 |
| 11.09.2025 | 64,90 | 65,00 | 64,40 | 64,50 | -0,54% | 241,00 |
| 10.09.2025 | 64,60 | 65,60 | 64,60 | 64,85 | 1,01% | 1.139,00 |
| 08.09.2025 | 64,30 | 64,30 | 64,10 | 64,20 | 0,78% | 51,00 |
| 05.09.2025 | 64,40 | 64,50 | 63,50 | 63,70 | -0,78% | 454,00 |
| 04.09.2025 | 64,40 | 64,40 | 63,90 | 64,20 | -0,31% | 742,00 |
| 03.09.2025 | 63,60 | 64,40 | 63,60 | 64,40 | 1,10% | 867,00 |
| 02.09.2025 | 64,90 | 65,60 | 63,10 | 63,70 | -2,15% | 674,00 |
| 01.09.2025 | 65,30 | 65,90 | 64,80 | 65,10 | 0,62% | 1.924,00 |
| 29.08.2025 | 64,70 | 65,10 | 63,50 | 64,70 | 0,00% | 1.337,00 |
| 28.08.2025 | 64,40 | 64,90 | 63,80 | 64,70 | 0,15% | 800,00 |
| 27.08.2025 | 65,30 | 65,60 | 63,60 | 64,60 | -1,07% | 4.300,00 |
| 26.08.2025 | 65,70 | 65,70 | 65,10 | 65,30 | -0,15% | 280,00 |
| 25.08.2025 | 65,80 | 65,90 | 65,20 | 65,40 | -0,76% | 2.144,00 |
| 22.08.2025 | 65,00 | 65,90 | 65,00 | 65,90 | 0,46% | 1.212,00 |
| 21.08.2025 | 64,80 | 65,80 | 64,80 | 65,60 | 1,23% | 3.042,00 |
| 20.08.2025 | 64,00 | 64,80 | 63,90 | 64,80 | 0,31% | 951,00 |
| 19.08.2025 | 63,90 | 64,70 | 63,70 | 64,60 | 1,41% | 958,00 |
| 18.08.2025 | 63,30 | 64,10 | 62,80 | 63,70 | 0,00% | 1.631,00 |
| 15.08.2025 | 63,70 | 63,90 | 63,30 | 63,70 | 0,31% | 1.834,00 |
| 14.08.2025 | 63,30 | 63,50 | 63,00 | 63,50 | 1,93% | 332,00 |
| 13.08.2025 | 63,50 | 63,60 | 62,30 | 62,30 | -2,96% | 422,00 |
| 12.08.2025 | 63,70 | 64,20 | 63,30 | 64,20 | 1,58% | 849,00 |
| 11.08.2025 | 63,60 | 63,90 | 63,10 | 63,20 | -0,94% | 992,00 |
| 08.08.2025 | 63,00 | 64,40 | 63,00 | 63,80 | 0,47% | 2.194,00 |
| 07.08.2025 | 62,20 | 63,80 | 62,00 | 63,50 | 1,93% | 1.112,00 |
| 06.08.2025 | 62,40 | 62,40 | 61,40 | 62,30 | 0,16% | 625,00 |
| 05.08.2025 | 62,40 | 62,70 | 62,10 | 62,20 | 0,65% | 1.162,00 |
| 04.08.2025 | 62,00 | 62,50 | 61,80 | 61,80 | 0,32% | 1.766,00 |
| 01.08.2025 | 62,10 | 62,50 | 61,60 | 61,60 | -0,96% | 1.362,00 |
| 31.07.2025 | 63,00 | 63,00 | 61,00 | 62,20 | -0,80% | 3.905,00 |
| 30.07.2025 | 63,80 | 64,50 | 62,40 | 62,70 | -2,34% | 3.178,00 |
| 29.07.2025 | 64,80 | 66,00 | 63,70 | 64,20 | -0,77% | 3.676,00 |
| 28.07.2025 | 66,00 | 66,50 | 64,60 | 64,70 | -1,67% | 8.374,00 |
| 25.07.2025 | 64,80 | 65,80 | 64,70 | 65,80 | 1,70% | 3.875,00 |
| 24.07.2025 | 64,50 | 65,10 | 64,00 | 64,70 | 1,09% | 5.182,00 |
| 23.07.2025 | 64,20 | 64,70 | 64,00 | 64,00 | -0,47% | 5.667,00 |
| 22.07.2025 | 63,90 | 64,50 | 63,80 | 64,30 | 1,10% | 3.768,00 |
| 21.07.2025 | 63,90 | 64,40 | 63,40 | 63,60 | -0,47% | 4.041,00 |
| 18.07.2025 | 63,90 | 64,20 | 63,20 | 63,90 | 0,00% | 3.825,00 |
| 17.07.2025 | 62,50 | 63,90 | 62,50 | 63,90 | 2,57% | 4.036,00 |
| 16.07.2025 | 63,00 | 63,40 | 62,10 | 62,30 | -0,48% | 3.706,00 |
| 15.07.2025 | 61,80 | 63,20 | 61,60 | 62,60 | 1,95% | 2.018,00 |
| 14.07.2025 | 61,20 | 62,30 | 60,90 | 61,40 | -0,32% | 1.989,00 |
| 11.07.2025 | 62,20 | 62,50 | 61,50 | 61,60 | -1,44% | 1.045,00 |
| 10.07.2025 | 62,40 | 62,90 | 61,70 | 62,50 | 0,16% | 11.190,00 |
| 09.07.2025 | 62,40 | 63,40 | 61,90 | 62,40 | -0,64% | 4.492,00 |
| 08.07.2025 | 62,10 | 63,00 | 61,70 | 62,80 | 2,11% | 7.143,00 |
| 07.07.2025 | 61,90 | 62,30 | 61,40 | 61,50 | -0,49% | 4.679,00 |
| 04.07.2025 | 61,30 | 62,00 | 61,00 | 61,80 | 0,16% | 3.955,00 |
| 03.07.2025 | 61,80 | 61,80 | 61,10 | 61,70 | 0,82% | 1.111,00 |
| 02.07.2025 | 60,40 | 62,00 | 60,00 | 61,20 | 2,34% | 4.745,00 |
| 01.07.2025 | 61,80 | 62,20 | 59,80 | 59,80 | -2,45% | 5.976,00 |
| 30.06.2025 | 58,60 | 62,30 | 58,50 | 61,30 | 5,87% | 21.122,00 |
| 27.06.2025 | 57,00 | 57,90 | 57,00 | 57,90 | 1,05% | 193,00 |
| 26.06.2025 | 57,90 | 57,90 | 56,50 | 57,30 | -0,52% | 896,00 |
| 25.06.2025 | 57,70 | 57,90 | 57,00 | 57,60 | 0,70% | 1.148,00 |
| 24.06.2025 | 57,40 | 57,70 | 56,80 | 57,20 | 1,24% | 718,00 |
| 23.06.2025 | 57,40 | 57,80 | 56,10 | 56,50 | -1,74% | 2.145,00 |
| 20.06.2025 | 58,00 | 58,60 | 57,50 | 57,50 | -0,35% | 680,00 |
| 19.06.2025 | 57,90 | 58,30 | 57,60 | 57,70 | -0,52% | 535,00 |
| 18.06.2025 | 58,20 | 58,40 | 57,90 | 58,00 | 0,35% | 339,00 |
| 17.06.2025 | 57,40 | 58,40 | 57,40 | 57,80 | 0,17% | 950,00 |
| 16.06.2025 | 57,60 | 58,00 | 57,10 | 57,70 | 0,52% | 826,00 |
| 13.06.2025 | 57,50 | 57,70 | 56,90 | 57,40 | -1,88% | 1.217,00 |
| 12.06.2025 | 58,10 | 58,50 | 57,80 | 58,50 | 1,04% | 1.489,00 |
| 11.06.2025 | 58,50 | 58,70 | 57,90 | 57,90 | -1,36% | 1.049,00 |
| 10.06.2025 | 58,80 | 58,80 | 58,10 | 58,70 | -0,51% | 882,00 |
| 09.06.2025 | 58,10 | 59,20 | 58,10 | 59,00 | 1,55% | 1.035,00 |
| 06.06.2025 | 57,90 | 58,60 | 57,50 | 58,10 | 0,87% | 2.490,00 |
| 05.06.2025 | 56,20 | 59,20 | 56,20 | 57,60 | 2,13% | 5.637,00 |
| 04.06.2025 | 56,20 | 56,70 | 55,90 | 56,40 | -0,35% | 1.953,00 |
| 03.06.2025 | 55,90 | 56,60 | 55,30 | 56,60 | 1,80% | 1.936,00 |