68,300€
-0,44%
Echtzeit-Aktienkurs KWS SAAT SE & Co.KGaA
Bid:
Ask:
Aktienkurse zur KWS SAAT SE & Co.KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 68,00 | 68,60 | 67,60 | 68,40 | -0,29% | 11.885,00 |
| 23.10.2025 | 68,40 | 68,70 | 67,70 | 68,60 | 0,29% | 13.304,00 |
| 22.10.2025 | 68,70 | 69,10 | 67,80 | 68,40 | 0,00% | 9.631,00 |
| 21.10.2025 | 68,60 | 68,70 | 67,80 | 68,40 | 0,44% | 12.881,00 |
| 20.10.2025 | 67,40 | 68,60 | 67,00 | 68,10 | 1,19% | 9.843,00 |
| 17.10.2025 | 66,10 | 67,40 | 66,00 | 67,30 | 0,15% | 9.796,00 |
| 16.10.2025 | 66,40 | 67,40 | 65,90 | 67,20 | 0,90% | 18.919,00 |
| 15.10.2025 | 66,00 | 66,80 | 65,50 | 66,60 | 0,91% | 15.682,00 |
| 14.10.2025 | 65,50 | 66,10 | 65,30 | 66,00 | 0,30% | 10.241,00 |
| 13.10.2025 | 66,20 | 66,50 | 65,70 | 65,80 | -0,45% | 8.935,00 |
| 10.10.2025 | 66,10 | 66,70 | 65,80 | 66,10 | -0,45% | 24.887,00 |
| 09.10.2025 | 66,40 | 67,10 | 66,20 | 66,40 | 1,07% | 11.279,00 |
| 08.10.2025 | 65,10 | 67,30 | 64,70 | 65,70 | -0,76% | 16.226,00 |
| 07.10.2025 | 65,70 | 66,40 | 65,60 | 66,20 | 0,61% | 9.335,00 |
| 06.10.2025 | 64,40 | 66,10 | 64,40 | 65,80 | 0,15% | 6.276,00 |
| 03.10.2025 | 65,10 | 66,30 | 65,10 | 65,70 | 0,31% | 6.500,00 |
| 02.10.2025 | 66,20 | 66,30 | 65,20 | 65,50 | -0,76% | 11.860,00 |
| 01.10.2025 | 66,00 | 66,70 | 64,80 | 66,00 | -0,45% | 10.133,00 |
| 30.09.2025 | 68,00 | 68,50 | 65,80 | 66,30 | -2,50% | 23.042,00 |
| 29.09.2025 | 64,70 | 68,00 | 64,60 | 68,00 | 4,45% | 29.067,00 |
| 26.09.2025 | 62,50 | 65,10 | 62,50 | 65,10 | 5,34% | 21.568,00 |
| 25.09.2025 | 64,30 | 64,30 | 61,30 | 61,80 | -3,13% | 10.391,00 |
| 24.09.2025 | 63,50 | 63,80 | 62,40 | 63,80 | 0,47% | 12.073,00 |
| 23.09.2025 | 63,80 | 64,30 | 63,50 | 63,50 | -0,78% | 2.941,00 |
| 22.09.2025 | 63,60 | 65,00 | 63,60 | 64,00 | -1,08% | 9.556,00 |
| 19.09.2025 | 64,20 | 64,90 | 64,00 | 64,70 | 0,62% | 10.974,00 |
| 18.09.2025 | 64,50 | 65,00 | 64,30 | 64,30 | -0,62% | 3.611,00 |
| 17.09.2025 | 63,70 | 64,90 | 63,60 | 64,70 | 1,41% | 3.264,00 |
| 16.09.2025 | 64,80 | 64,80 | 63,70 | 63,80 | -1,54% | 9.336,00 |
| 15.09.2025 | 64,40 | 65,20 | 64,40 | 64,80 | 0,62% | 4.188,00 |
| 12.09.2025 | 65,50 | 65,50 | 64,20 | 64,40 | -0,16% | 10.333,00 |
| 11.09.2025 | 65,00 | 65,00 | 63,90 | 64,50 | -0,77% | 6.623,00 |
| 10.09.2025 | 65,20 | 65,70 | 64,50 | 65,00 | 0,46% | 6.180,00 |
| 09.09.2025 | 64,60 | 64,80 | 63,70 | 64,70 | 0,47% | 3.445,00 |
| 08.09.2025 | 63,10 | 64,80 | 63,10 | 64,40 | 0,63% | 10.992,00 |
| 05.09.2025 | 64,40 | 64,40 | 63,40 | 64,00 | -0,62% | 5.004,00 |
| 04.09.2025 | 64,20 | 64,60 | 63,70 | 64,40 | 0,47% | 10.375,00 |
| 03.09.2025 | 63,20 | 64,40 | 63,20 | 64,10 | 1,10% | 8.400,00 |
| 02.09.2025 | 65,70 | 65,80 | 63,10 | 63,40 | -3,35% | 11.774,00 |
| 01.09.2025 | 65,00 | 65,90 | 64,90 | 65,60 | 1,08% | 5.242,00 |
| 29.08.2025 | 64,60 | 65,30 | 64,00 | 64,90 | 0,62% | 7.553,00 |
| 28.08.2025 | 64,50 | 65,50 | 63,70 | 64,50 | -0,92% | 12.443,00 |
| 27.08.2025 | 64,30 | 65,70 | 63,60 | 65,10 | -0,61% | 7.990,00 |
| 26.08.2025 | 65,50 | 65,70 | 65,20 | 65,50 | -0,15% | 7.463,00 |
| 25.08.2025 | 65,60 | 65,80 | 65,00 | 65,60 | -0,30% | 4.614,00 |
| 22.08.2025 | 65,30 | 65,90 | 65,10 | 65,80 | 0,46% | 7.115,00 |
| 21.08.2025 | 64,50 | 65,90 | 64,50 | 65,50 | 1,24% | 5.574,00 |
| 20.08.2025 | 63,00 | 64,90 | 63,00 | 64,70 | 0,47% | 4.625,00 |
| 19.08.2025 | 63,80 | 64,80 | 63,70 | 64,40 | 0,78% | 6.785,00 |
| 18.08.2025 | 63,10 | 64,00 | 63,10 | 63,90 | 0,47% | 9.041,00 |
| 15.08.2025 | 63,70 | 64,00 | 63,20 | 63,60 | 0,32% | 7.179,00 |
| 14.08.2025 | 63,90 | 63,90 | 62,90 | 63,40 | 1,28% | 11.169,00 |
| 13.08.2025 | 63,10 | 63,70 | 62,50 | 62,60 | -1,57% | 16.068,00 |
| 12.08.2025 | 63,70 | 63,80 | 63,30 | 63,60 | 0,32% | 4.118,00 |
| 11.08.2025 | 63,00 | 64,10 | 63,00 | 63,40 | -0,16% | 8.177,00 |
| 08.08.2025 | 63,40 | 64,40 | 63,40 | 63,50 | 0,16% | 13.493,00 |
| 07.08.2025 | 62,10 | 63,80 | 62,10 | 63,40 | 2,26% | 8.711,00 |
| 06.08.2025 | 61,60 | 62,20 | 61,40 | 62,00 | -0,32% | 7.399,00 |
| 05.08.2025 | 62,20 | 62,90 | 62,20 | 62,20 | 0,16% | 10.800,00 |
| 04.08.2025 | 62,40 | 62,50 | 61,80 | 62,10 | 0,49% | 8.190,00 |
| 01.08.2025 | 62,00 | 62,60 | 61,70 | 61,80 | -1,12% | 7.096,00 |
| 31.07.2025 | 62,50 | 63,00 | 61,10 | 62,50 | -0,32% | 11.008,00 |
| 30.07.2025 | 64,10 | 64,80 | 62,10 | 62,70 | -3,83% | 32.889,00 |
| 29.07.2025 | 66,10 | 66,20 | 65,00 | 65,20 | -0,76% | 8.133,00 |
| 28.07.2025 | 66,00 | 66,70 | 65,60 | 65,70 | -0,15% | 14.770,00 |
| 25.07.2025 | 64,90 | 65,90 | 64,80 | 65,80 | 1,08% | 7.389,00 |
| 24.07.2025 | 64,50 | 65,20 | 64,20 | 65,10 | 0,93% | 10.536,00 |
| 23.07.2025 | 64,70 | 64,80 | 64,00 | 64,50 | 0,31% | 17.767,00 |
| 22.07.2025 | 64,40 | 64,70 | 63,60 | 64,30 | 0,00% | 20.240,00 |
| 21.07.2025 | 64,30 | 64,40 | 63,70 | 64,30 | 0,63% | 17.346,00 |
| 18.07.2025 | 63,70 | 64,30 | 63,50 | 63,90 | 0,47% | 9.232,00 |
| 17.07.2025 | 63,10 | 63,80 | 62,80 | 63,60 | 1,92% | 8.026,00 |
| 16.07.2025 | 62,60 | 62,80 | 62,10 | 62,40 | -0,16% | 6.466,00 |
| 15.07.2025 | 61,80 | 63,00 | 61,80 | 62,50 | 0,97% | 7.242,00 |
| 14.07.2025 | 61,10 | 62,30 | 61,00 | 61,90 | 0,32% | 5.566,00 |
| 11.07.2025 | 62,40 | 62,50 | 61,50 | 61,70 | -1,12% | 14.898,00 |
| 10.07.2025 | 61,50 | 62,90 | 61,50 | 62,40 | 0,97% | 13.010,00 |
| 09.07.2025 | 62,80 | 63,40 | 61,80 | 61,80 | -1,75% | 17.384,00 |
| 08.07.2025 | 62,80 | 63,10 | 62,50 | 62,90 | 1,45% | 11.424,00 |
| 07.07.2025 | 61,70 | 62,30 | 61,50 | 62,00 | -0,32% | 6.271,00 |
| 04.07.2025 | 61,30 | 62,20 | 61,00 | 62,20 | 1,30% | 10.827,00 |
| 03.07.2025 | 61,70 | 61,70 | 61,20 | 61,40 | -0,65% | 6.875,00 |
| 02.07.2025 | 61,10 | 61,90 | 61,10 | 61,80 | 1,48% | 19.247,00 |
| 01.07.2025 | 61,70 | 61,90 | 60,50 | 60,90 | -1,30% | 12.935,00 |
| 30.06.2025 | 60,50 | 62,30 | 60,30 | 61,70 | 6,56% | 40.348,00 |
| 27.06.2025 | 57,40 | 58,10 | 57,30 | 57,90 | 1,58% | 6.354,00 |
| 26.06.2025 | 57,70 | 57,70 | 56,30 | 57,00 | -0,18% | 5.491,00 |
| 25.06.2025 | 57,80 | 58,00 | 57,10 | 57,10 | -0,52% | 6.612,00 |
| 24.06.2025 | 56,00 | 57,70 | 56,00 | 57,40 | 1,23% | 4.239,00 |
| 23.06.2025 | 57,70 | 57,70 | 56,30 | 56,70 | -1,73% | 5.370,00 |
| 20.06.2025 | 57,60 | 58,70 | 57,60 | 57,70 | 0,35% | 18.650,00 |
| 19.06.2025 | 57,00 | 58,40 | 57,00 | 57,50 | -0,86% | 3.771,00 |
| 18.06.2025 | 57,80 | 58,70 | 57,50 | 58,00 | -0,17% | 14.612,00 |
| 17.06.2025 | 57,70 | 58,30 | 57,60 | 58,10 | 0,87% | 4.022,00 |
| 16.06.2025 | 57,30 | 57,90 | 57,10 | 57,60 | 0,00% | 10.511,00 |
| 13.06.2025 | 57,20 | 57,60 | 57,00 | 57,60 | -0,69% | 9.513,00 |
| 12.06.2025 | 58,00 | 58,60 | 58,00 | 58,00 | -0,51% | 13.249,00 |
| 11.06.2025 | 58,40 | 58,70 | 58,10 | 58,30 | -0,34% | 11.775,00 |
| 10.06.2025 | 58,70 | 58,80 | 58,00 | 58,50 | -0,17% | 7.365,00 |
| 09.06.2025 | 58,80 | 59,20 | 58,30 | 58,60 | 0,17% | 7.672,00 |