55,850€
1,18%
Echtzeit-Aktienkurs KWS SAAT SE & Co.KGaA
Bid:
Ask:
Aktienkurse zur KWS SAAT SE & Co.KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 55,50 | 56,30 | 55,10 | 55,90 | 1,27% | 22.155,00 |
| 20.02.2025 | 54,00 | 55,70 | 53,50 | 55,20 | 2,99% | 19.786,00 |
| 19.02.2025 | 55,40 | 55,40 | 53,30 | 53,60 | -2,37% | 21.853,00 |
| 18.02.2025 | 53,70 | 55,00 | 53,60 | 54,90 | 1,67% | 40.788,00 |
| 17.02.2025 | 53,70 | 54,70 | 53,30 | 54,00 | 1,31% | 58.997,00 |
| 14.02.2025 | 53,90 | 54,30 | 52,90 | 53,30 | -0,19% | 54.516,00 |
| 13.02.2025 | 57,10 | 57,30 | 53,10 | 53,40 | -9,49% | 109.231,00 |
| 12.02.2025 | 60,00 | 60,20 | 58,80 | 59,00 | -1,50% | 18.267,00 |
| 11.02.2025 | 59,70 | 60,60 | 59,30 | 59,90 | 0,50% | 12.513,00 |
| 10.02.2025 | 58,90 | 59,80 | 58,70 | 59,60 | 0,51% | 8.270,00 |
| 07.02.2025 | 61,00 | 61,00 | 58,90 | 59,30 | -0,17% | 15.115,00 |
| 06.02.2025 | 59,50 | 59,50 | 58,80 | 59,40 | 0,85% | 6.878,00 |
| 05.02.2025 | 58,00 | 59,20 | 57,70 | 58,90 | -0,17% | 8.024,00 |
| 04.02.2025 | 59,50 | 59,50 | 58,00 | 59,00 | 0,00% | 18.750,00 |
| 03.02.2025 | 60,40 | 60,40 | 58,80 | 59,00 | -2,80% | 13.001,00 |
| 31.01.2025 | 61,00 | 61,10 | 60,50 | 60,70 | -0,49% | 10.162,00 |
| 30.01.2025 | 60,00 | 61,00 | 59,80 | 61,00 | 1,67% | 8.910,00 |
| 29.01.2025 | 59,50 | 60,20 | 59,00 | 60,00 | 1,01% | 10.612,00 |
| 28.01.2025 | 59,00 | 59,70 | 58,60 | 59,40 | 0,51% | 11.703,00 |
| 27.01.2025 | 57,90 | 59,20 | 57,90 | 59,10 | 1,03% | 13.382,00 |
| 24.01.2025 | 59,70 | 59,70 | 58,40 | 58,50 | -1,35% | 9.926,00 |
| 23.01.2025 | 60,40 | 60,40 | 59,00 | 59,30 | -0,17% | 19.679,00 |
| 22.01.2025 | 60,50 | 60,50 | 59,30 | 59,40 | -0,83% | 6.581,00 |
| 21.01.2025 | 59,90 | 60,30 | 59,60 | 59,90 | 0,34% | 14.330,00 |
| 20.01.2025 | 58,90 | 60,20 | 58,50 | 59,70 | 1,36% | 11.918,00 |
| 17.01.2025 | 58,40 | 59,90 | 58,40 | 58,90 | -0,67% | 15.336,00 |
| 16.01.2025 | 58,50 | 59,70 | 58,20 | 59,30 | 1,02% | 9.774,00 |
| 15.01.2025 | 57,50 | 58,80 | 57,30 | 58,70 | 2,09% | 12.498,00 |
| 14.01.2025 | 56,20 | 57,90 | 56,10 | 57,50 | 0,52% | 12.285,00 |
| 13.01.2025 | 57,60 | 57,70 | 57,10 | 57,20 | -0,35% | 10.777,00 |
| 10.01.2025 | 57,90 | 58,70 | 57,20 | 57,40 | -1,54% | 14.986,00 |
| 09.01.2025 | 58,10 | 58,60 | 57,90 | 58,30 | 0,52% | 7.142,00 |
| 08.01.2025 | 56,60 | 58,30 | 56,60 | 58,00 | 1,40% | 15.710,00 |
| 07.01.2025 | 58,00 | 58,40 | 57,20 | 57,20 | -1,55% | 19.169,00 |
| 06.01.2025 | 58,70 | 58,90 | 57,70 | 58,10 | -1,19% | 4.731,00 |
| 03.01.2025 | 60,20 | 60,20 | 58,60 | 58,80 | -2,00% | 5.579,00 |
| 02.01.2025 | 59,60 | 60,40 | 58,30 | 60,00 | 2,04% | 12.583,00 |
| 30.12.2024 | 58,20 | 58,80 | 58,00 | 58,80 | 1,55% | 3.652,00 |
| 27.12.2024 | 57,00 | 58,00 | 57,00 | 57,90 | 0,87% | 22.648,00 |
| 23.12.2024 | 57,30 | 57,70 | 56,70 | 57,40 | 0,17% | 25.001,00 |
| 20.12.2024 | 56,70 | 57,50 | 56,10 | 57,30 | 0,17% | 7.821,00 |
| 19.12.2024 | 57,80 | 58,40 | 57,10 | 57,20 | -1,72% | 23.002,00 |
| 18.12.2024 | 57,50 | 58,70 | 57,50 | 58,20 | -0,51% | 12.514,00 |
| 17.12.2024 | 59,90 | 59,90 | 58,10 | 58,50 | -1,52% | 23.792,00 |
| 16.12.2024 | 59,70 | 59,70 | 58,70 | 59,40 | -0,34% | 16.701,00 |
| 13.12.2024 | 58,90 | 60,00 | 58,50 | 59,60 | 0,85% | 7.457,00 |
| 12.12.2024 | 59,00 | 59,70 | 58,70 | 59,10 | 0,51% | 13.939,00 |
| 11.12.2024 | 58,70 | 59,50 | 58,70 | 58,80 | 0,00% | 17.228,00 |
| 10.12.2024 | 57,50 | 59,00 | 57,10 | 58,80 | 1,91% | 17.616,00 |
| 09.12.2024 | 57,70 | 58,10 | 56,50 | 57,70 | 0,00% | 11.032,00 |
| 06.12.2024 | 58,10 | 58,60 | 57,60 | 57,70 | -3,35% | 12.118,00 |
| 05.12.2024 | 61,00 | 61,00 | 59,70 | 59,70 | -0,83% | 7.158,00 |
| 04.12.2024 | 60,90 | 61,40 | 60,00 | 60,20 | -0,82% | 12.252,00 |
| 03.12.2024 | 59,60 | 60,80 | 59,30 | 60,70 | 1,85% | 18.612,00 |
| 02.12.2024 | 59,50 | 60,30 | 59,00 | 59,60 | -0,50% | 14.065,00 |
| 29.11.2024 | 59,40 | 60,10 | 59,00 | 59,90 | -0,17% | 9.870,00 |
| 28.11.2024 | 61,20 | 61,20 | 59,70 | 60,00 | 0,17% | 2.855,00 |
| 27.11.2024 | 58,90 | 61,10 | 58,30 | 59,90 | 1,53% | 35.734,00 |
| 26.11.2024 | 59,90 | 59,90 | 58,60 | 59,00 | -1,83% | 11.449,00 |
| 25.11.2024 | 60,50 | 61,20 | 59,60 | 60,10 | 0,67% | 9.720,00 |
| 22.11.2024 | 59,30 | 60,30 | 59,00 | 59,70 | 1,44% | 6.367,00 |
| 21.11.2024 | 59,70 | 60,50 | 57,95 | 58,85 | -0,93% | - |
| 20.11.2024 | 57,80 | 59,40 | 57,80 | 59,40 | 2,77% | 7.226,00 |
| 19.11.2024 | 58,40 | 58,40 | 57,20 | 57,80 | -2,53% | 3.119,00 |
| 18.11.2024 | 58,60 | 59,40 | 58,00 | 59,30 | 0,68% | 15.518,00 |
| 15.11.2024 | 58,80 | 59,10 | 58,20 | 58,90 | -1,01% | 8.850,00 |
| 14.11.2024 | 58,90 | 59,70 | 58,20 | 59,50 | 1,71% | 9.190,00 |
| 13.11.2024 | 59,80 | 60,10 | 58,00 | 58,50 | -2,82% | 10.170,00 |
| 12.11.2024 | 60,60 | 61,60 | 59,70 | 60,20 | -0,17% | 7.153,00 |
| 11.11.2024 | 59,60 | 60,50 | 58,70 | 60,30 | 1,69% | 7.231,00 |
| 08.11.2024 | 60,10 | 60,70 | 59,30 | 59,30 | -2,15% | 5.155,00 |
| 07.11.2024 | 60,00 | 62,00 | 59,30 | 60,60 | 0,50% | 9.567,00 |
| 06.11.2024 | 62,50 | 63,60 | 59,90 | 60,30 | -4,59% | 7.705,00 |
| 05.11.2024 | 63,00 | 63,40 | 63,00 | 63,20 | 0,16% | 6.422,00 |
| 04.11.2024 | 63,10 | 63,70 | 63,00 | 63,10 | -0,47% | 3.271,00 |
| 01.11.2024 | 63,40 | 63,50 | 63,00 | 63,40 | 0,00% | 1.651,00 |
| 31.10.2024 | 63,70 | 63,70 | 63,00 | 63,40 | 0,63% | 4.137,00 |
| 30.10.2024 | 61,90 | 63,50 | 61,30 | 63,00 | -0,16% | 8.442,00 |
| 29.10.2024 | 63,30 | 63,30 | 62,30 | 63,10 | 0,16% | 4.236,00 |
| 28.10.2024 | 63,60 | 63,80 | 62,80 | 63,00 | -0,94% | 15.594,00 |
| 25.10.2024 | 63,60 | 63,80 | 63,40 | 63,60 | 0,00% | 8.995,00 |
| 24.10.2024 | 64,10 | 64,10 | 63,60 | 63,60 | -0,62% | 4.848,00 |
| 23.10.2024 | 64,40 | 64,60 | 64,00 | 64,00 | -0,78% | 3.002,00 |
| 22.10.2024 | 64,50 | 64,80 | 64,00 | 64,50 | 0,16% | 2.935,00 |
| 21.10.2024 | 63,60 | 64,70 | 63,60 | 64,40 | 0,16% | 3.081,00 |
| 18.10.2024 | 64,20 | 64,40 | 63,60 | 64,30 | 0,00% | 3.757,00 |
| 17.10.2024 | 63,70 | 64,30 | 63,60 | 64,30 | 1,26% | 4.683,00 |
| 16.10.2024 | 64,20 | 64,20 | 63,40 | 63,50 | -1,17% | 5.368,00 |
| 15.10.2024 | 64,30 | 64,60 | 64,20 | 64,25 | -0,23% | - |
| 14.10.2024 | 64,20 | 64,90 | 63,80 | 64,40 | 0,00% | 4.141,00 |
| 11.10.2024 | 64,40 | 64,40 | 63,60 | 64,40 | 0,47% | 4.337,00 |
| 10.10.2024 | 64,00 | 64,10 | 63,60 | 64,10 | -0,31% | 4.480,00 |
| 09.10.2024 | 63,70 | 64,40 | 63,20 | 64,30 | 0,94% | 4.389,00 |
| 08.10.2024 | 63,60 | 64,10 | 63,00 | 63,70 | -0,62% | 6.292,00 |
| 07.10.2024 | 64,40 | 64,40 | 63,00 | 64,10 | -0,31% | 6.614,00 |
| 04.10.2024 | 63,00 | 64,50 | 63,00 | 64,30 | 2,06% | 4.054,00 |
| 03.10.2024 | 62,00 | 63,40 | 62,00 | 63,00 | 0,00% | 6.647,00 |
| 02.10.2024 | 62,70 | 63,10 | 62,30 | 63,00 | 0,48% | 7.236,00 |
| 01.10.2024 | 63,30 | 64,00 | 62,50 | 62,70 | -1,42% | 8.963,00 |
| 30.09.2024 | 65,30 | 65,30 | 63,00 | 63,60 | -3,20% | 5.839,00 |