62,600€
0,16%
Echtzeit-Aktienkurs KWS SAAT SE & Co.KGaA
Bid:
Ask:
Aktienkurse zur KWS SAAT SE & Co.KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2023 | 62,40 | 63,60 | 62,35 | 62,85 | 0,56% | - |
| 02.02.2023 | 62,30 | 63,30 | 61,10 | 62,50 | 0,81% | 41.444,00 |
| 01.02.2023 | 62,00 | 63,50 | 61,90 | 62,00 | -0,32% | 18.260,00 |
| 31.01.2023 | 61,80 | 62,70 | 61,50 | 62,20 | 0,16% | 12.897,00 |
| 30.01.2023 | 62,60 | 62,90 | 62,00 | 62,10 | -0,96% | 7.588,00 |
| 27.01.2023 | 62,40 | 63,10 | 62,40 | 62,70 | 0,48% | 8.499,00 |
| 26.01.2023 | 62,20 | 62,90 | 61,90 | 62,40 | 0,16% | 3.486,00 |
| 25.01.2023 | 62,30 | 62,90 | 62,30 | 62,30 | -1,11% | 2.064,00 |
| 24.01.2023 | 63,90 | 64,30 | 63,00 | 63,00 | -1,56% | 4.467,00 |
| 23.01.2023 | 63,90 | 64,40 | 63,40 | 64,00 | -0,93% | 2.709,00 |
| 20.01.2023 | 64,40 | 65,00 | 64,30 | 64,60 | 0,31% | 3.099,00 |
| 19.01.2023 | 65,80 | 65,80 | 63,60 | 64,40 | -1,08% | 12.287,00 |
| 18.01.2023 | 66,20 | 66,60 | 65,00 | 65,10 | -1,06% | 10.927,00 |
| 17.01.2023 | 65,90 | 66,30 | 65,00 | 65,80 | 0,61% | 4.888,00 |
| 16.01.2023 | 66,10 | 66,40 | 65,40 | 65,40 | -0,76% | 10.525,00 |
| 13.01.2023 | 66,00 | 66,90 | 65,90 | 65,90 | -0,75% | 5.115,00 |
| 12.01.2023 | 65,00 | 66,60 | 65,00 | 66,40 | 1,84% | 4.457,00 |
| 11.01.2023 | 65,70 | 66,00 | 65,00 | 65,20 | 0,00% | 5.106,00 |
| 10.01.2023 | 65,50 | 66,90 | 65,20 | 65,20 | -2,25% | 7.582,00 |
| 09.01.2023 | 66,40 | 67,10 | 66,00 | 66,70 | 0,91% | 6.850,00 |
| 06.01.2023 | 66,30 | 67,00 | 66,00 | 66,10 | -1,20% | 4.716,00 |
| 05.01.2023 | 66,50 | 67,10 | 66,50 | 66,90 | 0,75% | 8.410,00 |
| 04.01.2023 | 66,50 | 67,30 | 65,90 | 66,40 | 0,61% | 10.229,00 |
| 03.01.2023 | 64,90 | 66,70 | 64,60 | 66,00 | 2,48% | 10.253,00 |
| 02.01.2023 | 64,50 | 64,60 | 64,20 | 64,40 | 0,47% | 2.177,00 |
| 30.12.2022 | 64,10 | 64,60 | 64,10 | 64,10 | -0,62% | 3.630,00 |
| 29.12.2022 | 63,80 | 64,60 | 63,60 | 64,50 | 0,78% | 1.367,00 |
| 28.12.2022 | 63,20 | 64,40 | 63,20 | 64,00 | 0,31% | 3.174,00 |
| 27.12.2022 | 62,90 | 64,00 | 62,60 | 63,80 | 1,59% | 6.251,00 |
| 23.12.2022 | 62,50 | 63,50 | 62,50 | 62,80 | 0,96% | 2.044,00 |
| 22.12.2022 | 63,10 | 63,40 | 61,60 | 62,20 | -1,27% | 2.439,00 |
| 21.12.2022 | 62,30 | 63,50 | 62,30 | 63,00 | 1,61% | 6.515,00 |
| 20.12.2022 | 61,10 | 62,60 | 60,60 | 62,00 | 0,32% | 6.466,00 |
| 19.12.2022 | 61,20 | 62,10 | 60,00 | 61,80 | 0,65% | 7.524,00 |
| 16.12.2022 | 60,40 | 61,40 | 59,50 | 61,40 | 1,66% | 17.290,00 |
| 15.12.2022 | 61,00 | 61,00 | 59,90 | 60,40 | -1,63% | 7.814,00 |
| 14.12.2022 | 61,50 | 61,50 | 60,90 | 61,40 | -0,97% | 3.515,00 |
| 13.12.2022 | 61,70 | 63,10 | 61,70 | 62,00 | 0,98% | 3.752,00 |
| 12.12.2022 | 64,20 | 64,20 | 61,40 | 61,40 | -3,91% | 7.734,00 |
| 09.12.2022 | 63,20 | 64,30 | 63,10 | 63,90 | 0,95% | 1.971,00 |
| 08.12.2022 | 64,00 | 64,00 | 62,70 | 63,30 | -0,31% | 2.285,00 |
| 07.12.2022 | 65,40 | 65,40 | 63,50 | 63,50 | -4,37% | 4.972,00 |
| 06.12.2022 | 67,00 | 67,00 | 64,90 | 66,40 | -0,30% | 8.011,00 |
| 05.12.2022 | 66,60 | 66,60 | 65,60 | 66,60 | 0,15% | 3.784,00 |
| 02.12.2022 | 66,40 | 67,50 | 65,40 | 66,50 | -0,15% | 4.789,00 |
| 01.12.2022 | 66,80 | 66,90 | 65,50 | 66,60 | 1,22% | 3.895,00 |
| 30.11.2022 | 64,80 | 66,30 | 64,50 | 65,80 | 0,61% | 7.683,00 |
| 29.11.2022 | 65,10 | 65,40 | 64,30 | 65,40 | 0,62% | 3.320,00 |
| 28.11.2022 | 66,00 | 66,50 | 64,70 | 65,00 | -2,26% | 4.504,00 |
| 25.11.2022 | 66,90 | 66,90 | 65,80 | 66,50 | -0,45% | 2.449,00 |
| 24.11.2022 | 66,50 | 67,20 | 66,50 | 66,80 | 1,21% | 3.791,00 |
| 23.11.2022 | 65,40 | 66,00 | 64,50 | 66,00 | 1,23% | 5.991,00 |
| 22.11.2022 | 64,40 | 65,50 | 63,90 | 65,20 | 1,72% | 8.203,00 |
| 21.11.2022 | 63,00 | 65,50 | 63,00 | 64,10 | 1,26% | 6.643,00 |
| 18.11.2022 | 62,20 | 64,50 | 61,90 | 63,30 | 2,59% | 11.971,00 |
| 17.11.2022 | 61,10 | 61,90 | 60,90 | 61,70 | 0,65% | 6.657,00 |
| 16.11.2022 | 61,80 | 61,90 | 60,30 | 61,30 | -0,49% | 4.439,00 |
| 15.11.2022 | 61,60 | 62,10 | 60,90 | 61,60 | 0,33% | 6.304,00 |
| 14.11.2022 | 63,00 | 63,00 | 59,30 | 61,40 | -1,13% | 13.703,00 |
| 11.11.2022 | 61,30 | 62,80 | 61,00 | 62,10 | 2,14% | 3.749,00 |
| 10.11.2022 | 60,30 | 61,30 | 60,00 | 60,80 | 0,66% | 7.041,00 |
| 09.11.2022 | 60,80 | 60,80 | 59,60 | 60,40 | -1,15% | 5.081,00 |
| 08.11.2022 | 61,30 | 61,40 | 60,70 | 61,10 | -0,33% | 1.624,00 |
| 07.11.2022 | 61,30 | 61,40 | 60,70 | 61,30 | -0,16% | 3.892,00 |
| 04.11.2022 | 60,30 | 61,50 | 60,10 | 61,40 | 2,50% | 8.655,00 |
| 03.11.2022 | 60,10 | 60,50 | 59,70 | 59,90 | -1,16% | 2.850,00 |
| 02.11.2022 | 60,90 | 61,20 | 59,60 | 60,60 | 0,17% | 6.449,00 |
| 01.11.2022 | 59,30 | 60,50 | 59,30 | 60,50 | 2,89% | 7.832,00 |
| 31.10.2022 | 59,70 | 60,10 | 58,50 | 58,80 | -2,00% | 3.908,00 |
| 28.10.2022 | 59,50 | 60,20 | 59,50 | 60,00 | 0,17% | 1.858,00 |
| 27.10.2022 | 60,00 | 60,60 | 59,30 | 59,90 | -0,50% | 6.073,00 |
| 26.10.2022 | 59,60 | 60,30 | 59,00 | 60,20 | 1,52% | 4.491,00 |
| 25.10.2022 | 58,80 | 59,30 | 58,50 | 59,30 | 1,54% | 2.728,00 |
| 24.10.2022 | 58,80 | 59,20 | 58,30 | 58,40 | -0,51% | 2.791,00 |
| 21.10.2022 | 57,50 | 59,00 | 57,50 | 58,70 | -0,34% | 3.458,00 |
| 20.10.2022 | 58,20 | 59,70 | 58,20 | 58,90 | 0,68% | 3.556,00 |
| 19.10.2022 | 57,60 | 58,90 | 57,00 | 58,50 | 0,52% | 4.981,00 |
| 18.10.2022 | 57,80 | 59,10 | 56,60 | 58,20 | 2,28% | 10.281,00 |
| 17.10.2022 | 56,70 | 57,40 | 55,90 | 56,90 | 0,35% | 6.360,00 |
| 14.10.2022 | 57,50 | 57,60 | 56,40 | 56,70 | -0,18% | 6.018,00 |
| 13.10.2022 | 55,00 | 56,80 | 54,60 | 56,80 | 2,71% | 4.130,00 |
| 12.10.2022 | 56,20 | 56,40 | 55,30 | 55,30 | -2,30% | 5.640,00 |
| 11.10.2022 | 56,40 | 56,90 | 56,00 | 56,60 | -0,35% | 2.841,00 |
| 10.10.2022 | 56,80 | 57,50 | 56,60 | 56,80 | -0,35% | 6.444,00 |
| 07.10.2022 | 57,20 | 57,30 | 56,50 | 57,00 | 0,53% | 3.133,00 |
| 06.10.2022 | 58,30 | 58,30 | 56,50 | 56,70 | -2,07% | 5.467,00 |
| 05.10.2022 | 58,50 | 58,50 | 57,90 | 57,90 | -1,03% | 1.582,00 |
| 04.10.2022 | 57,10 | 58,50 | 57,10 | 58,50 | 2,81% | 6.134,00 |
| 03.10.2022 | 55,80 | 56,90 | 55,30 | 56,90 | 0,53% | 6.618,00 |
| 30.09.2022 | 56,00 | 56,70 | 55,60 | 56,60 | 1,25% | 9.552,00 |
| 29.09.2022 | 57,10 | 57,70 | 54,30 | 55,90 | -0,36% | 12.679,00 |
| 28.09.2022 | 56,50 | 56,50 | 54,60 | 56,10 | -1,41% | 12.775,00 |
| 27.09.2022 | 56,60 | 58,00 | 55,90 | 56,90 | 1,25% | 10.285,00 |
| 26.09.2022 | 57,00 | 57,10 | 56,00 | 56,20 | -1,92% | 4.758,00 |
| 23.09.2022 | 59,40 | 59,50 | 56,10 | 57,30 | -3,21% | 7.845,00 |
| 22.09.2022 | 58,60 | 60,20 | 58,20 | 59,20 | 0,51% | 6.779,00 |
| 21.09.2022 | 62,20 | 62,20 | 58,60 | 58,90 | -5,76% | 5.248,00 |
| 20.09.2022 | 62,30 | 63,10 | 62,20 | 62,50 | 0,64% | 4.858,00 |
| 19.09.2022 | 61,10 | 62,10 | 60,20 | 62,10 | 1,47% | 3.014,00 |
| 16.09.2022 | 61,10 | 61,20 | 60,10 | 61,20 | 0,82% | 4.697,00 |