58,050€
-0,26%
Echtzeit-Aktienkurs KWS SAAT SE & Co.KGaA
Bid:
Ask:
Aktienkurse zur KWS SAAT SE & Co.KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 57,45 | 58,10 | 57,25 | 58,05 | -0,26% | - |
| 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 |
| 27.09.2024 | 64,90 | 66,00 | 64,00 | 65,70 | 0,61% | 10.917,00 |
| 26.09.2024 | 66,00 | 67,50 | 64,90 | 65,30 | -0,91% | 9.701,00 |
| 25.09.2024 | 63,90 | 66,30 | 63,70 | 65,90 | 2,65% | 7.647,00 |
| 24.09.2024 | 64,10 | 64,40 | 63,70 | 64,20 | 0,00% | 5.501,00 |
| 23.09.2024 | 63,90 | 64,40 | 63,50 | 64,20 | 1,10% | 4.787,00 |
| 20.09.2024 | 64,20 | 65,20 | 63,00 | 63,50 | -3,05% | 11.933,00 |
| 19.09.2024 | 66,20 | 66,60 | 65,30 | 65,50 | -0,30% | 5.763,00 |
| 18.09.2024 | 66,70 | 66,70 | 65,30 | 65,70 | -0,76% | 5.400,00 |
| 17.09.2024 | 66,40 | 66,60 | 66,10 | 66,20 | -0,30% | 4.103,00 |
| 16.09.2024 | 66,60 | 66,90 | 66,10 | 66,40 | 0,00% | 4.036,00 |
| 13.09.2024 | 66,50 | 66,90 | 66,00 | 66,40 | -0,30% | 4.956,00 |
| 12.09.2024 | 66,20 | 67,00 | 66,20 | 66,60 | 0,60% | 6.460,00 |
| 11.09.2024 | 64,20 | 66,90 | 64,20 | 66,20 | 0,76% | 8.432,00 |
| 10.09.2024 | 65,80 | 66,10 | 64,50 | 65,70 | 0,77% | 6.411,00 |
| 09.09.2024 | 64,70 | 65,80 | 64,10 | 65,20 | 1,72% | 9.425,00 |
| 06.09.2024 | 66,70 | 66,70 | 64,00 | 64,10 | -4,33% | 15.242,00 |
| 05.09.2024 | 67,30 | 67,30 | 67,00 | 67,00 | -0,45% | 2.181,00 |
| 04.09.2024 | 66,20 | 67,50 | 65,90 | 67,30 | 0,30% | 5.664,00 |
| 03.09.2024 | 67,80 | 67,80 | 66,90 | 67,10 | -1,18% | 4.772,00 |
| 02.09.2024 | 68,00 | 68,10 | 67,40 | 67,90 | -0,59% | 8.112,00 |
| 30.08.2024 | 67,60 | 68,90 | 67,30 | 68,30 | 1,34% | 11.753,00 |
| 29.08.2024 | 67,10 | 68,00 | 67,00 | 67,40 | -0,44% | 15.256,00 |
| 28.08.2024 | 66,60 | 67,70 | 65,70 | 67,70 | 1,50% | 34.944,00 |
| 27.08.2024 | 66,50 | 66,70 | 66,10 | 66,70 | 0,30% | 6.880,00 |
| 26.08.2024 | 67,00 | 67,00 | 66,10 | 66,50 | -0,30% | 5.915,00 |
| 23.08.2024 | 67,00 | 67,00 | 65,60 | 66,70 | 0,60% | 4.607,00 |
| 22.08.2024 | 65,70 | 66,40 | 65,60 | 66,30 | 0,76% | 4.042,00 |
| 21.08.2024 | 65,80 | 66,30 | 65,50 | 65,80 | -0,45% | 7.815,00 |
| 20.08.2024 | 67,00 | 67,00 | 66,00 | 66,10 | -0,90% | 7.905,00 |
| 19.08.2024 | 65,80 | 67,00 | 65,80 | 66,70 | 0,76% | 12.490,00 |
| 16.08.2024 | 64,00 | 67,10 | 64,00 | 66,20 | 1,22% | 35.807,00 |
| 15.08.2024 | 65,40 | 65,40 | 64,70 | 65,40 | 0,00% | 6.019,00 |
| 14.08.2024 | 64,10 | 65,40 | 63,60 | 65,40 | 1,40% | 8.303,00 |
| 13.08.2024 | 63,60 | 64,70 | 63,10 | 64,50 | 0,00% | 6.976,00 |
| 12.08.2024 | 64,50 | 65,20 | 64,00 | 64,50 | 0,31% | 15.033,00 |
| 09.08.2024 | 64,90 | 66,00 | 64,00 | 64,30 | -1,08% | 17.216,00 |
| 08.08.2024 | 63,40 | 65,00 | 62,90 | 65,00 | 1,25% | 11.461,00 |
| 07.08.2024 | 63,70 | 64,90 | 63,50 | 64,20 | 1,26% | 10.134,00 |
| 06.08.2024 | 62,60 | 64,00 | 62,50 | 63,40 | 0,96% | 13.483,00 |
| 05.08.2024 | 62,40 | 63,30 | 61,00 | 62,80 | -1,88% | 31.971,00 |
| 02.08.2024 | 63,60 | 64,80 | 63,50 | 64,00 | 0,00% | 15.207,00 |