56,000€
2,75%
Echtzeit-Aktienkurs KWS SAAT KGAA INH O.N.
Bid:
Ask:
Aktienkurse zur KWS SAAT KGAA INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2023 | 54,50 | 56,20 | 54,40 | 56,20 | 3,12% | 2.353,00 |
| 01.06.2023 | 54,00 | 55,30 | 54,00 | 54,50 | 1,30% | 3.550,00 |
| 31.05.2023 | 55,10 | 55,10 | 53,10 | 53,80 | -2,54% | 6.354,00 |
| 30.05.2023 | 56,40 | 56,40 | 55,10 | 55,20 | -2,13% | 4.550,00 |
| 29.05.2023 | 56,20 | 56,40 | 56,00 | 56,40 | 0,36% | 1.779,00 |
| 26.05.2023 | 56,60 | 57,10 | 55,70 | 56,20 | -1,40% | 2.461,00 |
| 25.05.2023 | 57,50 | 57,50 | 55,40 | 57,00 | -1,04% | 8.149,00 |
| 24.05.2023 | 57,70 | 58,20 | 57,20 | 57,60 | -0,35% | 2.806,00 |
| 23.05.2023 | 58,80 | 58,80 | 57,50 | 57,80 | -1,20% | 1.243,00 |
| 22.05.2023 | 59,00 | 59,00 | 58,00 | 58,50 | -0,85% | 4.502,00 |
| 19.05.2023 | 59,20 | 59,20 | 58,40 | 59,00 | 0,00% | 1.231,00 |
| 18.05.2023 | 59,10 | 59,30 | 58,20 | 59,00 | -0,34% | 995,00 |
| 17.05.2023 | 60,90 | 60,90 | 58,80 | 59,20 | -2,15% | 1.358,00 |
| 16.05.2023 | 58,00 | 60,90 | 58,00 | 60,50 | 3,95% | 2.156,00 |
| 15.05.2023 | 58,00 | 59,00 | 57,50 | 58,20 | 0,34% | 3.598,00 |
| 12.05.2023 | 59,80 | 60,30 | 57,30 | 58,00 | -3,17% | 8.867,00 |
| 11.05.2023 | 60,80 | 61,30 | 59,70 | 59,90 | -1,16% | 3.547,00 |
| 10.05.2023 | 61,20 | 61,20 | 60,20 | 60,60 | -1,14% | 1.621,00 |
| 09.05.2023 | 60,50 | 61,30 | 60,30 | 61,30 | 0,66% | 877,00 |
| 08.05.2023 | 61,10 | 61,50 | 60,50 | 60,90 | 0,33% | 2.219,00 |
| 05.05.2023 | 62,00 | 62,00 | 60,20 | 60,70 | -2,25% | 1.342,00 |
| 04.05.2023 | 61,60 | 63,10 | 60,40 | 62,10 | 0,81% | 6.135,00 |
| 03.05.2023 | 60,00 | 61,60 | 59,20 | 61,60 | 3,18% | 2.513,00 |
| 02.05.2023 | 58,80 | 60,10 | 58,80 | 59,70 | 1,53% | 1.539,00 |
| 28.04.2023 | 58,40 | 59,00 | 58,00 | 58,80 | 0,51% | 2.574,00 |
| 27.04.2023 | 58,30 | 58,50 | 57,50 | 58,50 | 1,21% | 455,00 |
| 26.04.2023 | 58,30 | 58,30 | 57,40 | 57,80 | -0,17% | 1.234,00 |
| 25.04.2023 | 59,00 | 59,00 | 57,70 | 57,90 | -2,03% | 1.764,00 |
| 24.04.2023 | 58,10 | 59,20 | 57,80 | 59,10 | 1,72% | 1.337,00 |
| 21.04.2023 | 58,90 | 59,40 | 58,10 | 58,10 | -1,69% | 2.244,00 |
| 20.04.2023 | 59,40 | 59,70 | 58,60 | 59,10 | -0,51% | 509,00 |
| 19.04.2023 | 60,10 | 60,10 | 59,30 | 59,40 | -0,67% | 1.052,00 |
| 18.04.2023 | 59,40 | 60,00 | 59,30 | 59,80 | 0,17% | 779,00 |
| 17.04.2023 | 59,80 | 60,80 | 59,60 | 59,70 | -0,17% | 3.201,00 |
| 14.04.2023 | 59,80 | 60,20 | 59,60 | 59,80 | -0,17% | 842,00 |
| 13.04.2023 | 60,10 | 60,10 | 59,70 | 59,90 | 0,17% | 2.115,00 |
| 12.04.2023 | 59,80 | 60,30 | 59,50 | 59,80 | -0,33% | 1.423,00 |
| 11.04.2023 | 60,10 | 60,80 | 59,70 | 60,00 | -0,17% | 1.616,00 |
| 06.04.2023 | 59,30 | 60,20 | 59,10 | 60,10 | 1,18% | 1.555,00 |
| 05.04.2023 | 60,50 | 60,50 | 58,80 | 59,40 | -1,49% | 4.556,00 |
| 04.04.2023 | 60,20 | 61,00 | 60,00 | 60,30 | -0,50% | 1.449,00 |
| 03.04.2023 | 61,10 | 61,50 | 60,10 | 60,60 | -0,49% | 940,00 |
| 31.03.2023 | 59,60 | 61,50 | 59,60 | 60,90 | 2,35% | 813,00 |
| 30.03.2023 | 60,10 | 60,40 | 59,30 | 59,50 | 0,00% | 2.963,00 |
| 29.03.2023 | 59,90 | 59,90 | 59,50 | 59,50 | 0,00% | 851,00 |
| 28.03.2023 | 60,40 | 60,70 | 59,10 | 59,50 | -1,49% | 2.774,00 |
| 27.03.2023 | 60,80 | 60,90 | 60,00 | 60,40 | -0,49% | 503,00 |
| 24.03.2023 | 60,80 | 61,30 | 59,60 | 60,70 | 0,50% | 665,00 |
| 23.03.2023 | 62,00 | 62,00 | 60,40 | 60,40 | -2,42% | 1.185,00 |
| 22.03.2023 | 61,10 | 62,00 | 61,10 | 61,90 | 0,98% | 1.155,00 |
| 21.03.2023 | 60,70 | 61,60 | 60,70 | 61,30 | 1,49% | 594,00 |
| 20.03.2023 | 60,70 | 60,80 | 59,00 | 60,40 | -0,82% | 3.836,00 |
| 17.03.2023 | 60,80 | 61,60 | 60,40 | 60,90 | -0,49% | 1.100,00 |
| 16.03.2023 | 60,00 | 61,20 | 59,70 | 61,20 | 2,00% | 792,00 |
| 15.03.2023 | 61,00 | 61,30 | 59,00 | 60,00 | -2,44% | 3.506,00 |
| 14.03.2023 | 60,90 | 61,50 | 60,00 | 61,50 | 0,82% | 2.921,00 |
| 13.03.2023 | 61,80 | 61,80 | 60,30 | 61,00 | 0,16% | 1.384,00 |
| 10.03.2023 | 60,60 | 61,10 | 60,30 | 60,90 | 0,50% | 2.165,00 |
| 09.03.2023 | 61,30 | 61,30 | 60,20 | 60,60 | -1,30% | 2.153,00 |
| 08.03.2023 | 61,30 | 61,40 | 60,30 | 61,40 | -0,65% | 4.352,00 |
| 07.03.2023 | 62,20 | 62,70 | 61,70 | 61,80 | -0,64% | 1.805,00 |
| 06.03.2023 | 62,80 | 62,80 | 61,60 | 62,20 | -0,80% | 2.152,00 |
| 03.03.2023 | 62,50 | 63,10 | 62,00 | 62,70 | 0,32% | 2.395,00 |
| 02.03.2023 | 63,00 | 63,00 | 62,10 | 62,50 | -0,32% | 316,00 |
| 01.03.2023 | 63,40 | 63,90 | 62,70 | 62,70 | -1,10% | 399,00 |
| 28.02.2023 | 63,20 | 63,50 | 63,00 | 63,40 | 0,63% | 1.335,00 |
| 27.02.2023 | 62,70 | 63,70 | 62,70 | 63,00 | 0,48% | 465,00 |
| 24.02.2023 | 63,40 | 63,40 | 62,30 | 62,70 | -0,95% | 861,00 |
| 23.02.2023 | 64,10 | 64,50 | 63,30 | 63,30 | -1,09% | 1.261,00 |
| 22.02.2023 | 64,20 | 64,20 | 63,60 | 64,00 | -0,47% | 446,00 |
| 21.02.2023 | 63,90 | 65,00 | 63,80 | 64,30 | -0,16% | 966,00 |
| 20.02.2023 | 64,20 | 64,80 | 63,60 | 64,40 | 0,94% | 1.059,00 |
| 17.02.2023 | 64,00 | 64,00 | 62,60 | 63,80 | -0,31% | 1.115,00 |
| 16.02.2023 | 63,70 | 64,30 | 63,20 | 64,00 | 1,27% | 2.128,00 |
| 15.02.2023 | 62,40 | 63,60 | 62,40 | 63,20 | 0,48% | 2.562,00 |
| 14.02.2023 | 62,90 | 63,60 | 62,50 | 62,90 | -0,16% | 868,00 |
| 13.02.2023 | 63,30 | 63,90 | 62,60 | 63,00 | -0,16% | 1.691,00 |
| 10.02.2023 | 63,40 | 63,90 | 62,00 | 63,10 | -0,63% | 2.502,00 |
| 09.02.2023 | 64,70 | 66,40 | 63,30 | 63,50 | -0,94% | 18.110,00 |
| 08.02.2023 | 62,70 | 64,10 | 62,70 | 64,10 | 2,89% | 961,00 |
| 07.02.2023 | 63,40 | 64,00 | 62,30 | 62,30 | -1,74% | 475,00 |
| 06.02.2023 | 62,60 | 63,50 | 62,10 | 63,40 | 0,96% | 922,00 |
| 03.02.2023 | 62,60 | 63,60 | 62,40 | 62,80 | 0,00% | 378,00 |
| 02.02.2023 | 62,40 | 63,50 | 61,20 | 62,80 | 0,80% | 3.703,00 |
| 01.02.2023 | 62,90 | 63,50 | 61,80 | 62,30 | -0,16% | 543,00 |
| 31.01.2023 | 62,10 | 62,70 | 61,80 | 62,40 | 0,16% | 2.088,00 |
| 30.01.2023 | 62,70 | 62,90 | 61,80 | 62,30 | -1,11% | 1.665,00 |
| 27.01.2023 | 62,70 | 63,00 | 62,50 | 63,00 | 0,32% | 569,00 |
| 26.01.2023 | 62,70 | 63,00 | 62,30 | 62,80 | 0,00% | 1.029,00 |
| 25.01.2023 | 63,10 | 63,50 | 62,20 | 62,80 | -0,63% | 1.708,00 |
| 24.01.2023 | 63,60 | 64,40 | 62,80 | 63,20 | -1,10% | 2.244,00 |
| 23.01.2023 | 64,90 | 64,90 | 63,20 | 63,90 | -1,54% | 3.112,00 |
| 20.01.2023 | 65,00 | 65,00 | 64,40 | 64,90 | 1,25% | 175,00 |
| 19.01.2023 | 64,80 | 64,90 | 63,50 | 64,10 | -1,54% | 7.898,00 |
| 18.01.2023 | 65,70 | 66,40 | 65,10 | 65,10 | -0,76% | 1.772,00 |
| 17.01.2023 | 65,50 | 66,00 | 65,10 | 65,60 | 0,00% | 1.252,00 |
| 16.01.2023 | 66,40 | 66,40 | 65,60 | 65,60 | -1,35% | 1.412,00 |
| 13.01.2023 | 66,10 | 66,90 | 65,40 | 66,50 | 0,91% | 2.337,00 |
| 12.01.2023 | 65,40 | 66,60 | 65,40 | 65,90 | 1,23% | 2.426,00 |
| 11.01.2023 | 65,60 | 66,00 | 65,00 | 65,10 | -0,46% | 892,00 |