54,850€
1,39%
Echtzeit-Aktienkurs KWS SAAT SE & Co.KGaA
Bid:
Ask:
Aktienkurse zur KWS SAAT SE & Co.KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 54,30 | 55,00 | 53,90 | 54,80 | 1,29% | 595,00 |
| 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 |
| 25.03.2025 | 58,30 | 58,70 | 58,00 | 58,70 | 0,86% | 862,00 |
| 24.03.2025 | 58,70 | 58,80 | 58,00 | 58,20 | -0,68% | 1.103,00 |
| 21.03.2025 | 58,50 | 58,60 | 57,80 | 58,60 | 0,17% | 1.115,00 |
| 20.03.2025 | 59,60 | 59,60 | 58,00 | 58,50 | -2,01% | 2.953,00 |
| 19.03.2025 | 58,60 | 59,70 | 58,20 | 59,70 | 2,05% | 1.168,00 |
| 18.03.2025 | 58,20 | 58,80 | 57,80 | 58,50 | 0,34% | 2.468,00 |
| 17.03.2025 | 57,30 | 58,30 | 57,20 | 58,30 | 1,39% | 3.724,00 |
| 14.03.2025 | 56,60 | 57,50 | 56,50 | 57,50 | 1,59% | 3.384,00 |
| 13.03.2025 | 56,80 | 57,00 | 56,00 | 56,60 | 0,35% | 2.159,00 |
| 12.03.2025 | 56,30 | 56,90 | 56,20 | 56,40 | 0,18% | 884,00 |
| 11.03.2025 | 56,60 | 56,60 | 55,80 | 56,30 | 0,00% | 3.358,00 |
| 10.03.2025 | 57,20 | 57,50 | 55,50 | 56,30 | -2,09% | 2.550,00 |
| 07.03.2025 | 56,70 | 57,50 | 56,00 | 57,50 | 1,23% | 1.819,00 |
| 06.03.2025 | 56,70 | 57,00 | 56,30 | 56,80 | 0,18% | 935,00 |
| 05.03.2025 | 55,70 | 57,10 | 55,50 | 56,70 | 2,35% | 1.639,00 |
| 04.03.2025 | 55,50 | 56,60 | 54,20 | 55,40 | -0,89% | 6.650,00 |
| 03.03.2025 | 56,30 | 56,70 | 55,40 | 55,90 | -0,71% | 4.255,00 |
| 28.02.2025 | 56,70 | 56,70 | 56,00 | 56,30 | -1,05% | 1.400,00 |
| 27.02.2025 | 57,00 | 57,10 | 55,70 | 56,90 | 0,53% | 1.675,00 |
| 26.02.2025 | 56,80 | 57,00 | 56,40 | 56,60 | -0,35% | 2.879,00 |
| 25.02.2025 | 56,50 | 57,10 | 56,00 | 56,80 | 0,00% | 3.887,00 |
| 24.02.2025 | 57,00 | 57,00 | 55,50 | 56,80 | 2,34% | 3.227,00 |
| 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 |