63,600€
0,16%
Echtzeit-Aktienkurs KWS SAAT SE & Co.KGaA
Bid:
Ask:
Aktienkurse zur KWS SAAT SE & Co.KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.06.2025 | 57,00 | 57,00 | 55,40 | 55,60 | -2,63% | 1.824,00 |
| 30.05.2025 | 57,40 | 58,10 | 56,80 | 57,10 | -0,52% | 2.280,00 |
| 29.05.2025 | 57,80 | 57,80 | 57,00 | 57,40 | 0,53% | 448,00 |
| 28.05.2025 | 57,30 | 57,90 | 57,10 | 57,10 | -1,21% | 633,00 |
| 27.05.2025 | 57,40 | 57,80 | 57,10 | 57,80 | 0,52% | 787,00 |
| 26.05.2025 | 57,60 | 57,90 | 57,00 | 57,50 | -0,17% | 1.975,00 |
| 23.05.2025 | 57,80 | 57,80 | 56,70 | 57,60 | 0,17% | 871,00 |
| 22.05.2025 | 57,60 | 57,60 | 57,00 | 57,50 | 0,00% | 1.516,00 |
| 21.05.2025 | 58,40 | 58,40 | 57,50 | 57,50 | -1,54% | 2.674,00 |
| 20.05.2025 | 55,30 | 58,40 | 55,30 | 58,40 | 4,66% | 7.753,00 |
| 19.05.2025 | 54,60 | 55,80 | 54,60 | 55,80 | 1,27% | 1.468,00 |
| 16.05.2025 | 55,10 | 55,30 | 54,60 | 55,10 | -0,18% | 1.094,00 |
| 15.05.2025 | 54,90 | 55,30 | 54,10 | 55,20 | 0,36% | 2.072,00 |
| 14.05.2025 | 54,40 | 55,60 | 53,90 | 55,00 | 0,92% | 2.201,00 |
| 13.05.2025 | 57,00 | 57,40 | 53,70 | 54,50 | -4,89% | 9.107,00 |
| 12.05.2025 | 57,30 | 57,50 | 57,00 | 57,30 | 0,70% | 2.323,00 |
| 09.05.2025 | 57,50 | 57,50 | 56,40 | 56,90 | -1,04% | 172,00 |
| 08.05.2025 | 57,40 | 57,50 | 56,20 | 57,50 | -0,17% | 1.145,00 |
| 07.05.2025 | 56,30 | 57,80 | 56,30 | 57,60 | 1,77% | 3.203,00 |
| 06.05.2025 | 55,80 | 56,60 | 55,50 | 56,60 | 0,53% | 156,00 |
| 05.05.2025 | 57,00 | 57,00 | 55,40 | 56,30 | -0,71% | 2.539,00 |
| 02.05.2025 | 55,50 | 58,00 | 55,30 | 56,70 | 2,16% | 8.815,00 |
| 30.04.2025 | 55,10 | 55,50 | 54,80 | 55,50 | 1,28% | 1.522,00 |
| 29.04.2025 | 55,10 | 55,40 | 54,80 | 54,80 | -0,72% | 647,00 |
| 28.04.2025 | 54,60 | 55,40 | 54,60 | 55,20 | 0,91% | 801,00 |
| 25.04.2025 | 53,90 | 55,10 | 53,90 | 54,70 | 1,11% | 638,00 |
| 24.04.2025 | 53,70 | 54,60 | 53,00 | 54,10 | 1,12% | 1.720,00 |
| 23.04.2025 | 53,60 | 53,80 | 52,90 | 53,50 | 0,75% | 1.285,00 |
| 22.04.2025 | 53,70 | 53,70 | 52,10 | 53,10 | -1,67% | 2.806,00 |
| 17.04.2025 | 55,10 | 55,50 | 53,90 | 54,00 | -0,74% | 1.314,00 |
| 16.04.2025 | 56,60 | 56,70 | 52,80 | 54,40 | -4,39% | 5.382,00 |
| 15.04.2025 | 55,80 | 56,90 | 55,80 | 56,90 | 2,71% | 1.135,00 |
| 14.04.2025 | 55,00 | 56,00 | 54,80 | 55,40 | 0,36% | 5.336,00 |
| 11.04.2025 | 54,40 | 55,70 | 54,00 | 55,20 | 1,85% | 1.397,00 |
| 10.04.2025 | 55,20 | 56,10 | 53,60 | 54,20 | -1,63% | 1.525,00 |
| 09.04.2025 | 53,30 | 55,20 | 52,70 | 55,10 | 3,38% | 1.964,00 |
| 08.04.2025 | 53,60 | 54,70 | 53,30 | 53,30 | 0,38% | 3.326,00 |
| 07.04.2025 | 51,50 | 54,00 | 50,40 | 53,10 | -0,93% | 5.631,00 |
| 04.04.2025 | 54,40 | 54,80 | 53,20 | 53,60 | -1,65% | 3.180,00 |
| 03.04.2025 | 55,10 | 55,90 | 53,90 | 54,50 | -2,15% | 1.969,00 |
| 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 |