79,600€
1,40%
Echtzeit-Aktienkurs KWS SAAT SE & Co.KGaA
Bid:
Ask:
Aktienkurse zur KWS SAAT SE & Co.KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 78,25 | 79,90 | 78,20 | 79,60 | 1,40% | - |
| 07.09.2026 | 77,00 | 78,50 | 76,80 | 78,50 | 1,55% | 11.006,00 |
| 04.09.2026 | 77,10 | 77,40 | 76,20 | 77,30 | 0,39% | 11.178,00 |
| 03.09.2026 | 77,60 | 78,10 | 77,00 | 77,00 | -0,65% | 11.328,00 |
| 02.09.2026 | 78,50 | 78,50 | 77,30 | 77,50 | -0,90% | 13.058,00 |
| 01.09.2026 | 78,40 | 78,70 | 76,50 | 78,20 | -0,26% | 11.471,00 |
| 31.08.2026 | 78,10 | 78,60 | 77,00 | 78,40 | 0,51% | 13.370,00 |
| 28.08.2026 | 76,80 | 78,70 | 76,70 | 78,00 | 1,43% | 25.888,00 |
| 27.08.2026 | 77,40 | 78,70 | 75,10 | 76,90 | -0,77% | 31.514,00 |
| 26.08.2026 | 74,60 | 77,50 | 74,60 | 77,50 | 4,31% | 25.949,00 |
| 25.08.2026 | 74,50 | 75,20 | 74,30 | 74,30 | -0,67% | 8.628,00 |
| 24.08.2026 | 74,40 | 75,40 | 74,20 | 74,80 | 0,94% | 7.172,00 |
| 21.08.2026 | 74,50 | 74,50 | 72,80 | 74,10 | 0,95% | 14.366,00 |
| 20.08.2026 | 71,40 | 73,40 | 71,40 | 73,40 | 0,14% | 12.328,00 |
| 19.08.2026 | 72,10 | 73,30 | 71,20 | 73,30 | 1,66% | 13.412,00 |
| 18.08.2026 | 71,70 | 72,10 | 70,80 | 72,10 | 0,56% | 8.827,00 |
| 17.08.2026 | 71,90 | 71,90 | 71,30 | 71,70 | -0,28% | 6.701,00 |
| 14.08.2026 | 71,20 | 71,90 | 70,70 | 71,90 | 1,27% | 3.608,00 |
| 13.08.2026 | 71,20 | 71,20 | 70,40 | 71,00 | 0,42% | 4.502,00 |
| 12.08.2026 | 72,00 | 72,00 | 70,20 | 70,70 | -0,42% | 5.035,00 |
| 11.08.2026 | 70,30 | 71,50 | 70,30 | 71,00 | 1,00% | 4.823,00 |
| 10.08.2026 | 72,00 | 72,00 | 70,00 | 70,30 | -1,95% | 32.962,00 |
| 07.08.2026 | 71,50 | 71,90 | 71,40 | 71,70 | 0,42% | 4.339,00 |
| 06.08.2026 | 71,50 | 71,70 | 71,10 | 71,40 | 0,42% | 8.460,00 |
| 05.08.2026 | 70,20 | 71,80 | 70,20 | 71,10 | -0,97% | 6.494,00 |
| 04.08.2026 | 71,80 | 72,40 | 70,80 | 71,80 | 0,84% | 12.279,00 |
| 03.08.2026 | 74,30 | 74,30 | 70,60 | 71,20 | -0,97% | 9.270,00 |
| 31.07.2026 | 72,10 | 72,60 | 71,80 | 71,90 | -0,55% | 9.550,00 |
| 30.07.2026 | 72,40 | 73,00 | 72,20 | 72,30 | -0,28% | 4.973,00 |
| 29.07.2026 | 71,50 | 72,70 | 71,50 | 72,50 | 1,12% | 6.718,00 |
| 28.07.2026 | 72,70 | 73,30 | 71,60 | 71,70 | -1,65% | 8.442,00 |
| 27.07.2026 | 72,00 | 73,40 | 72,00 | 72,90 | -0,55% | 19.018,00 |
| 24.07.2026 | 72,60 | 73,70 | 72,50 | 73,30 | 0,96% | 9.190,00 |
| 23.07.2026 | 73,00 | 73,20 | 72,30 | 72,60 | -0,95% | 3.987,00 |
| 22.07.2026 | 73,70 | 73,80 | 72,40 | 73,30 | 0,83% | 16.892,00 |
| 21.07.2026 | 73,10 | 73,10 | 71,90 | 72,70 | -0,41% | 10.271,00 |
| 20.07.2026 | 70,10 | 73,40 | 70,10 | 73,00 | 0,27% | 6.618,00 |
| 17.07.2026 | 72,90 | 73,20 | 72,60 | 72,80 | -0,14% | 7.538,00 |
| 16.07.2026 | 76,00 | 76,00 | 71,90 | 72,90 | 0,28% | 6.584,00 |
| 15.07.2026 | 73,90 | 74,40 | 72,40 | 72,70 | -1,89% | 22.789,00 |
| 14.07.2026 | 73,70 | 74,40 | 73,60 | 74,10 | -0,27% | 10.777,00 |
| 13.07.2026 | 73,50 | 74,50 | 73,40 | 74,30 | 0,41% | 8.149,00 |
| 10.07.2026 | 73,90 | 75,50 | 73,90 | 74,00 | -0,27% | 11.780,00 |
| 09.07.2026 | 73,00 | 74,60 | 73,00 | 74,20 | 1,64% | 24.806,00 |
| 08.07.2026 | 70,70 | 73,30 | 70,70 | 73,00 | 2,53% | 37.921,00 |
| 07.07.2026 | 70,30 | 71,40 | 70,10 | 71,20 | 1,14% | 8.139,00 |
| 06.07.2026 | 70,40 | 71,10 | 70,20 | 70,40 | -0,14% | 9.815,00 |
| 03.07.2026 | 69,70 | 70,60 | 69,50 | 70,50 | 1,44% | 10.825,00 |
| 02.07.2026 | 67,90 | 69,70 | 67,90 | 69,50 | 2,06% | 9.737,00 |
| 01.07.2026 | 67,60 | 68,10 | 67,00 | 68,10 | 1,04% | 8.436,00 |
| 30.06.2026 | 67,90 | 68,10 | 67,00 | 67,40 | -0,15% | 9.239,00 |
| 29.06.2026 | 68,00 | 68,60 | 67,40 | 67,50 | -0,44% | 11.520,00 |
| 26.06.2026 | 66,30 | 68,30 | 66,30 | 67,80 | 1,95% | 6.658,00 |
| 25.06.2026 | 66,30 | 66,90 | 65,50 | 66,50 | 0,15% | 8.177,00 |
| 24.06.2026 | 66,10 | 66,70 | 66,00 | 66,40 | 0,00% | 5.216,00 |
| 23.06.2026 | 66,60 | 66,90 | 66,30 | 66,40 | -1,04% | 4.831,00 |
| 22.06.2026 | 66,90 | 67,10 | 65,90 | 67,10 | 0,00% | 4.242,00 |
| 19.06.2026 | 66,00 | 67,40 | 66,00 | 67,10 | 1,36% | 10.046,00 |
| 18.06.2026 | 67,00 | 67,00 | 65,10 | 66,20 | -1,49% | 26.743,00 |
| 17.06.2026 | 67,50 | 67,60 | 66,80 | 67,20 | -0,44% | 4.284,00 |
| 16.06.2026 | 68,10 | 68,30 | 67,50 | 67,50 | -0,88% | 7.092,00 |
| 15.06.2026 | 69,10 | 69,20 | 68,10 | 68,10 | -0,58% | 11.370,00 |
| 12.06.2026 | 68,10 | 69,50 | 68,10 | 68,50 | 0,15% | 5.948,00 |
| 11.06.2026 | 69,90 | 69,90 | 68,10 | 68,40 | -0,87% | 14.194,00 |
| 10.06.2026 | 70,00 | 70,60 | 67,90 | 69,00 | 0,88% | 19.542,00 |
| 09.06.2026 | 68,10 | 68,50 | 66,50 | 68,40 | -0,44% | 52.147,00 |
| 08.06.2026 | 72,10 | 72,10 | 68,20 | 68,70 | -1,43% | 9.014,00 |
| 05.06.2026 | 70,40 | 71,90 | 69,20 | 69,70 | -0,71% | 7.153,00 |
| 04.06.2026 | 70,20 | 70,90 | 69,60 | 70,20 | 0,14% | 5.769,00 |
| 03.06.2026 | 68,10 | 71,10 | 68,00 | 70,10 | -0,99% | 31.307,00 |
| 02.06.2026 | 71,00 | 71,00 | 70,00 | 70,80 | 0,00% | 11.479,00 |
| 01.06.2026 | 73,10 | 73,30 | 70,10 | 70,80 | -2,48% | 11.134,00 |
| 29.05.2026 | 71,30 | 72,60 | 70,90 | 72,60 | 2,11% | 68.735,00 |
| 28.05.2026 | 71,20 | 72,00 | 70,70 | 71,10 | -1,80% | 6.324,00 |
| 27.05.2026 | 71,20 | 72,40 | 71,10 | 72,40 | 1,69% | 10.208,00 |
| 26.05.2026 | 71,90 | 72,80 | 71,20 | 71,20 | -1,39% | 5.386,00 |
| 25.05.2026 | 73,10 | 73,40 | 71,90 | 72,20 | -1,37% | 4.423,00 |
| 22.05.2026 | 74,40 | 74,40 | 72,90 | 73,20 | -1,08% | 5.666,00 |
| 21.05.2026 | 73,70 | 74,30 | 73,00 | 74,00 | 0,41% | 8.173,00 |
| 20.05.2026 | 72,20 | 74,60 | 71,50 | 73,70 | -0,54% | 9.159,00 |
| 19.05.2026 | 74,50 | 75,50 | 74,00 | 74,10 | -0,80% | 8.969,00 |
| 18.05.2026 | 76,10 | 76,10 | 73,80 | 74,70 | -1,71% | 8.801,00 |
| 15.05.2026 | 75,90 | 76,60 | 75,70 | 76,00 | -0,52% | 5.917,00 |
| 14.05.2026 | 76,80 | 76,80 | 75,20 | 76,40 | -0,52% | 7.059,00 |
| 13.05.2026 | 76,40 | 79,20 | 76,00 | 76,80 | 0,79% | 28.126,00 |
| 12.05.2026 | 77,10 | 78,10 | 73,40 | 76,20 | -2,31% | 19.163,00 |
| 11.05.2026 | 77,50 | 78,50 | 77,30 | 78,00 | 0,78% | 20.013,00 |
| 08.05.2026 | 77,80 | 78,10 | 77,00 | 77,40 | -0,39% | 15.476,00 |
| 07.05.2026 | 79,00 | 79,00 | 77,20 | 77,70 | -1,15% | 20.762,00 |
| 06.05.2026 | 79,80 | 79,80 | 77,20 | 78,60 | -1,26% | 27.598,00 |
| 05.05.2026 | 78,20 | 79,60 | 77,70 | 79,60 | 1,92% | 13.181,00 |
| 04.05.2026 | 77,60 | 80,60 | 77,50 | 78,10 | 1,69% | 31.676,00 |
| 30.04.2026 | 74,90 | 77,30 | 74,60 | 76,80 | 2,40% | 24.399,00 |
| 29.04.2026 | 74,10 | 75,00 | 74,10 | 75,00 | 1,08% | 7.486,00 |
| 28.04.2026 | 75,40 | 75,40 | 73,80 | 74,20 | 0,00% | 12.554,00 |
| 27.04.2026 | 73,00 | 75,00 | 73,00 | 74,20 | 0,00% | 8.087,00 |
| 24.04.2026 | 73,50 | 74,60 | 73,40 | 74,20 | 0,41% | 5.859,00 |
| 23.04.2026 | 74,80 | 74,80 | 73,60 | 73,90 | -0,14% | 7.441,00 |
| 22.04.2026 | 73,10 | 74,80 | 73,00 | 74,00 | 1,23% | 6.942,00 |
| 21.04.2026 | 73,20 | 74,20 | 73,00 | 73,10 | -0,14% | 9.507,00 |