54,500€
0,37%
Echtzeit-Aktienkurs KWS SAAT SE & Co.KGaA
Bid:
Ask:
Aktienkurse zur KWS SAAT SE & Co.KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 54,40 | 55,05 | 54,10 | 54,50 | 0,37% | - |
| 24.04.2025 | 54,00 | 55,10 | 53,60 | 54,30 | 1,50% | 10.588,00 |
| 23.04.2025 | 53,10 | 54,00 | 52,80 | 53,50 | 1,13% | 10.067,00 |
| 22.04.2025 | 53,70 | 53,90 | 52,10 | 52,90 | -1,49% | 28.029,00 |
| 17.04.2025 | 55,80 | 55,80 | 53,70 | 53,70 | -2,01% | 8.239,00 |
| 16.04.2025 | 56,10 | 56,10 | 52,80 | 54,80 | -3,18% | 35.365,00 |
| 15.04.2025 | 56,50 | 56,70 | 56,00 | 56,60 | 1,43% | 7.674,00 |
| 14.04.2025 | 55,50 | 55,80 | 54,80 | 55,80 | 1,45% | 12.119,00 |
| 11.04.2025 | 55,00 | 55,30 | 53,80 | 55,00 | 2,04% | 6.509,00 |
| 10.04.2025 | 56,20 | 56,20 | 53,40 | 53,90 | 1,51% | 16.459,00 |
| 09.04.2025 | 54,00 | 54,00 | 52,50 | 53,10 | -2,57% | 11.799,00 |
| 08.04.2025 | 54,10 | 54,70 | 53,40 | 54,50 | 2,83% | 12.685,00 |
| 07.04.2025 | 51,40 | 54,40 | 50,30 | 53,00 | -1,12% | 30.685,00 |
| 04.04.2025 | 55,40 | 55,40 | 53,20 | 53,60 | -2,01% | 21.282,00 |
| 03.04.2025 | 55,10 | 56,00 | 54,00 | 54,70 | -2,15% | 26.114,00 |
| 02.04.2025 | 55,80 | 55,90 | 55,10 | 55,90 | -1,06% | 5.764,00 |
| 01.04.2025 | 56,20 | 56,90 | 55,70 | 56,50 | 1,07% | 8.857,00 |
| 31.03.2025 | 56,20 | 56,20 | 55,60 | 55,90 | -1,76% | 10.604,00 |
| 28.03.2025 | 57,10 | 57,60 | 56,70 | 56,90 | -0,52% | 7.824,00 |
| 27.03.2025 | 58,50 | 58,50 | 57,20 | 57,20 | -1,72% | 8.098,00 |
| 26.03.2025 | 58,60 | 58,60 | 58,10 | 58,20 | 0,17% | 10.603,00 |
| 25.03.2025 | 57,80 | 58,40 | 57,80 | 58,10 | 0,00% | 7.850,00 |
| 24.03.2025 | 58,60 | 58,90 | 58,00 | 58,10 | -0,51% | 7.981,00 |
| 21.03.2025 | 58,90 | 58,90 | 57,70 | 58,40 | -0,17% | 13.063,00 |
| 20.03.2025 | 59,50 | 59,50 | 58,10 | 58,50 | -1,18% | 6.778,00 |
| 19.03.2025 | 58,80 | 59,40 | 58,10 | 59,20 | 1,72% | 8.782,00 |
| 18.03.2025 | 58,20 | 58,80 | 57,90 | 58,20 | 0,34% | 11.646,00 |
| 17.03.2025 | 57,40 | 58,00 | 57,20 | 58,00 | 1,40% | 25.998,00 |
| 14.03.2025 | 56,00 | 57,50 | 56,00 | 57,20 | 1,06% | 8.829,00 |
| 13.03.2025 | 56,80 | 57,10 | 56,30 | 56,60 | -0,18% | 12.700,00 |
| 12.03.2025 | 55,70 | 56,80 | 55,70 | 56,70 | 1,25% | 7.412,00 |
| 11.03.2025 | 56,60 | 56,80 | 55,90 | 56,00 | -0,88% | 20.141,00 |
| 10.03.2025 | 57,40 | 57,40 | 56,30 | 56,50 | -1,05% | 17.037,00 |
| 07.03.2025 | 56,30 | 57,30 | 56,00 | 57,10 | 0,53% | 20.246,00 |
| 06.03.2025 | 56,90 | 57,00 | 56,30 | 56,80 | 0,71% | 6.907,00 |
| 05.03.2025 | 56,00 | 56,60 | 55,70 | 56,40 | 2,55% | 14.744,00 |
| 04.03.2025 | 56,20 | 56,60 | 54,80 | 55,00 | -2,48% | 21.732,00 |
| 03.03.2025 | 56,10 | 56,60 | 55,40 | 56,40 | 0,71% | 13.241,00 |
| 28.02.2025 | 56,80 | 56,80 | 55,90 | 56,00 | -1,58% | 22.013,00 |
| 27.02.2025 | 56,10 | 57,00 | 55,80 | 56,90 | 0,89% | 13.163,00 |
| 26.02.2025 | 56,90 | 57,00 | 56,40 | 56,40 | 0,53% | 11.567,00 |
| 25.02.2025 | 56,70 | 57,10 | 55,90 | 56,10 | -1,75% | 16.388,00 |
| 24.02.2025 | 56,40 | 57,10 | 55,30 | 57,10 | 2,15% | 23.786,00 |
| 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 |