70,350€
-0,50%
Echtzeit-Aktienkurs KWS SAAT SE & Co.KGaA
Bid:
Ask:
Aktienkurse zur KWS SAAT SE & Co.KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2026 | 70,20 | 71,00 | 69,10 | 70,70 | 0,43% | 1.088,00 |
| 02.06.2026 | 71,00 | 71,00 | 70,00 | 70,40 | -0,85% | 4.264,00 |
| 01.06.2026 | 72,50 | 72,50 | 70,00 | 71,00 | -2,07% | 1.163,00 |
| 29.05.2026 | 71,50 | 72,50 | 71,00 | 72,50 | 1,97% | 953,00 |
| 28.05.2026 | 72,40 | 72,40 | 71,00 | 71,10 | -2,20% | 889,00 |
| 27.05.2026 | 71,50 | 72,70 | 71,20 | 72,70 | 1,68% | 162,00 |
| 26.05.2026 | 72,10 | 72,60 | 71,50 | 71,50 | -0,97% | 1.404,00 |
| 25.05.2026 | 73,40 | 73,90 | 72,00 | 72,20 | -1,63% | 724,00 |
| 22.05.2026 | 74,60 | 74,60 | 72,80 | 73,40 | -0,81% | 816,00 |
| 21.05.2026 | 73,40 | 74,00 | 73,40 | 74,00 | 0,41% | 420,00 |
| 20.05.2026 | 73,30 | 74,60 | 73,20 | 73,70 | -0,81% | 297,00 |
| 19.05.2026 | 74,60 | 75,60 | 73,90 | 74,30 | 0,00% | 684,00 |
| 18.05.2026 | 75,80 | 75,80 | 74,00 | 74,30 | -1,59% | 2.799,00 |
| 15.05.2026 | 76,20 | 76,50 | 75,10 | 75,50 | -1,31% | 574,00 |
| 14.05.2026 | 76,60 | 76,60 | 75,60 | 76,50 | -0,13% | 269,00 |
| 13.05.2026 | 76,20 | 78,90 | 76,10 | 76,60 | 0,92% | 5.091,00 |
| 12.05.2026 | 77,50 | 77,50 | 73,20 | 75,90 | -3,07% | 1.116,00 |
| 11.05.2026 | 77,70 | 78,40 | 77,10 | 78,30 | 1,42% | 1.161,00 |
| 08.05.2026 | 77,60 | 78,00 | 77,20 | 77,20 | 0,26% | 1.392,00 |
| 07.05.2026 | 78,00 | 78,30 | 77,00 | 77,00 | -1,66% | 2.570,00 |
| 06.05.2026 | 79,80 | 79,80 | 77,60 | 78,30 | -1,76% | 2.641,00 |
| 05.05.2026 | 77,20 | 79,90 | 77,20 | 79,70 | 2,18% | 7.587,00 |
| 04.05.2026 | 76,50 | 80,20 | 76,50 | 78,00 | 1,04% | 8.908,00 |
| 30.04.2026 | 74,80 | 77,20 | 74,70 | 77,20 | 3,07% | 7.377,00 |
| 29.04.2026 | 74,10 | 74,90 | 74,10 | 74,90 | 0,54% | 231,00 |
| 28.04.2026 | 74,80 | 74,90 | 73,80 | 74,50 | 0,27% | 622,00 |
| 27.04.2026 | 73,90 | 74,90 | 73,70 | 74,30 | 0,00% | 835,00 |
| 24.04.2026 | 73,60 | 74,90 | 73,60 | 74,30 | 0,27% | 579,00 |
| 23.04.2026 | 73,40 | 74,40 | 73,40 | 74,10 | 0,54% | 333,00 |
| 22.04.2026 | 72,60 | 74,70 | 72,60 | 73,70 | 1,38% | 1.120,00 |
| 21.04.2026 | 73,00 | 74,00 | 72,70 | 72,70 | -1,09% | 375,00 |
| 20.04.2026 | 72,00 | 73,50 | 72,00 | 73,50 | 1,38% | 979,00 |
| 17.04.2026 | 74,00 | 74,10 | 72,00 | 72,50 | -1,09% | 2.174,00 |
| 16.04.2026 | 73,80 | 74,10 | 73,30 | 73,30 | -0,14% | 751,00 |
| 15.04.2026 | 74,80 | 75,50 | 73,40 | 73,40 | -2,65% | 2.012,00 |
| 14.04.2026 | 76,20 | 76,20 | 75,00 | 75,40 | -1,05% | 2.071,00 |
| 13.04.2026 | 74,10 | 76,20 | 74,10 | 76,20 | 2,28% | 3.941,00 |
| 10.04.2026 | 74,70 | 74,80 | 73,90 | 74,50 | -0,40% | 1.162,00 |
| 09.04.2026 | 74,50 | 76,00 | 73,90 | 74,80 | 0,67% | 13.783,00 |
| 08.04.2026 | 75,40 | 75,90 | 73,60 | 74,30 | -1,46% | 3.687,00 |
| 07.04.2026 | 75,70 | 76,10 | 75,00 | 75,40 | 0,00% | 6.287,00 |
| 02.04.2026 | 72,10 | 75,40 | 72,10 | 75,40 | 2,59% | 1.631,00 |
| 01.04.2026 | 75,00 | 75,90 | 73,00 | 73,50 | -1,87% | 6.366,00 |
| 31.03.2026 | 72,80 | 75,20 | 70,70 | 74,90 | 3,17% | 5.079,00 |
| 30.03.2026 | 69,90 | 72,90 | 69,40 | 72,60 | 3,57% | 5.714,00 |
| 27.03.2026 | 70,50 | 70,50 | 69,50 | 70,10 | 0,14% | 1.771,00 |
| 26.03.2026 | 69,90 | 70,40 | 68,80 | 70,00 | 0,57% | 779,00 |
| 25.03.2026 | 68,00 | 70,30 | 68,00 | 69,60 | 3,73% | 2.376,00 |
| 24.03.2026 | 66,40 | 67,70 | 66,20 | 67,10 | 1,82% | 454,00 |
| 23.03.2026 | 65,00 | 67,20 | 64,50 | 65,90 | 2,33% | 1.253,00 |
| 20.03.2026 | 67,10 | 67,10 | 64,30 | 64,40 | -3,59% | 800,00 |
| 19.03.2026 | 66,70 | 66,90 | 65,20 | 66,80 | 0,30% | 1.487,00 |
| 18.03.2026 | 67,00 | 67,50 | 66,60 | 66,60 | 0,30% | 729,00 |
| 17.03.2026 | 65,50 | 67,80 | 65,50 | 66,40 | 1,07% | 1.144,00 |
| 16.03.2026 | 65,30 | 66,10 | 65,20 | 65,70 | 0,92% | 2.328,00 |
| 13.03.2026 | 65,10 | 65,80 | 64,70 | 65,10 | 0,00% | 1.889,00 |
| 12.03.2026 | 65,30 | 65,70 | 64,20 | 65,10 | -1,51% | 1.730,00 |
| 11.03.2026 | 64,70 | 66,50 | 64,40 | 66,10 | 2,64% | 2.308,00 |
| 10.03.2026 | 63,90 | 65,40 | 63,60 | 64,40 | 0,78% | 1.441,00 |
| 09.03.2026 | 62,90 | 64,00 | 62,50 | 63,90 | -0,16% | 1.603,00 |
| 06.03.2026 | 63,50 | 64,00 | 63,40 | 64,00 | -0,16% | 420,00 |
| 05.03.2026 | 64,50 | 64,90 | 63,20 | 64,10 | -1,08% | 1.796,00 |
| 04.03.2026 | 63,70 | 64,80 | 63,70 | 64,80 | 2,86% | 3.235,00 |
| 03.03.2026 | 64,20 | 64,20 | 62,20 | 63,00 | -1,72% | 2.878,00 |
| 02.03.2026 | 64,50 | 65,20 | 63,60 | 64,10 | -1,99% | 802,00 |
| 27.02.2026 | 65,30 | 65,90 | 65,20 | 65,40 | -0,30% | 848,00 |
| 26.02.2026 | 63,70 | 65,60 | 63,70 | 65,60 | 3,31% | 805,00 |
| 25.02.2026 | 65,00 | 65,00 | 63,50 | 63,50 | -2,01% | 802,00 |
| 24.02.2026 | 65,00 | 65,50 | 64,80 | 64,80 | -0,46% | 599,00 |
| 23.02.2026 | 65,40 | 65,50 | 64,50 | 65,10 | 0,00% | 1.554,00 |
| 20.02.2026 | 64,70 | 66,00 | 64,30 | 65,10 | 1,56% | 1.661,00 |
| 19.02.2026 | 64,40 | 65,60 | 64,00 | 64,10 | -1,54% | 1.267,00 |
| 18.02.2026 | 65,40 | 65,70 | 64,10 | 65,10 | -0,31% | 3.148,00 |
| 17.02.2026 | 64,20 | 65,30 | 63,10 | 65,30 | 1,40% | 2.885,00 |
| 16.02.2026 | 64,50 | 64,50 | 63,50 | 64,40 | 0,00% | 2.012,00 |
| 13.02.2026 | 64,40 | 64,80 | 63,10 | 64,40 | -0,46% | 5.015,00 |
| 12.02.2026 | 68,40 | 70,40 | 63,50 | 64,70 | -5,82% | 15.063,00 |
| 11.02.2026 | 73,10 | 73,10 | 68,10 | 68,70 | -6,02% | 5.586,00 |
| 10.02.2026 | 72,10 | 73,10 | 71,90 | 73,10 | 1,25% | 502,00 |
| 09.02.2026 | 71,90 | 72,40 | 71,90 | 72,20 | 0,42% | 431,00 |
| 06.02.2026 | 72,90 | 73,20 | 71,50 | 71,90 | -0,96% | 853,00 |
| 05.02.2026 | 72,70 | 73,20 | 72,40 | 72,60 | -0,95% | 446,00 |
| 04.02.2026 | 75,30 | 75,40 | 71,90 | 73,30 | -1,74% | 877,00 |
| 03.02.2026 | 74,90 | 75,30 | 73,90 | 74,60 | -0,13% | 1.372,00 |
| 02.02.2026 | 74,70 | 75,10 | 74,10 | 74,70 | -0,53% | 4.291,00 |
| 30.01.2026 | 75,10 | 75,10 | 73,60 | 75,10 | -0,13% | 2.945,00 |
| 29.01.2026 | 75,70 | 76,20 | 74,60 | 75,20 | -0,53% | 3.291,00 |
| 28.01.2026 | 74,50 | 75,80 | 74,20 | 75,60 | 1,48% | 4.571,00 |
| 27.01.2026 | 74,20 | 74,60 | 73,80 | 74,50 | -0,13% | 9.881,00 |
| 26.01.2026 | 74,10 | 74,90 | 73,70 | 74,60 | 0,95% | 3.703,00 |
| 23.01.2026 | 73,30 | 74,20 | 73,30 | 73,90 | 0,68% | 4.491,00 |
| 22.01.2026 | 71,30 | 73,60 | 71,30 | 73,40 | 2,80% | 3.763,00 |
| 21.01.2026 | 71,00 | 71,50 | 70,80 | 71,40 | 0,56% | 1.814,00 |
| 20.01.2026 | 71,60 | 72,10 | 70,90 | 71,00 | -1,80% | 3.198,00 |
| 19.01.2026 | 72,00 | 72,40 | 71,50 | 72,30 | -0,82% | 2.275,00 |
| 16.01.2026 | 72,20 | 73,00 | 72,20 | 72,90 | 1,25% | 1.498,00 |
| 15.01.2026 | 71,80 | 72,80 | 71,70 | 72,00 | 0,28% | 1.537,00 |
| 14.01.2026 | 71,70 | 72,20 | 71,30 | 71,80 | 0,28% | 726,00 |
| 13.01.2026 | 72,60 | 73,00 | 71,60 | 71,60 | -1,38% | 2.779,00 |
| 12.01.2026 | 73,00 | 73,40 | 71,70 | 72,60 | -0,55% | 1.756,00 |