13,565€
-1,60%
Echtzeit-Aktienkurs K+S Aktiengesellschaft
Bid:
Ask:
Aktienkurse zur K+S Aktiengesellschaft Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.04.2024 | 13,86 | 13,92 | 13,56 | 13,57 | -1,60% | - |
17.04.2024 | 13,74 | 13,94 | 13,72 | 13,79 | 0,51% | 549.225,00 |
16.04.2024 | 13,72 | 13,73 | 13,43 | 13,72 | -0,51% | 1.132.096,00 |
15.04.2024 | 14,03 | 14,03 | 13,62 | 13,79 | -1,89% | 1.116.758,00 |
12.04.2024 | 13,85 | 14,11 | 13,80 | 14,05 | 2,14% | 938.848,00 |
11.04.2024 | 13,97 | 14,12 | 13,67 | 13,76 | -3,98% | 1.719.183,00 |
10.04.2024 | 14,58 | 14,66 | 14,26 | 14,33 | -1,10% | 659.144,00 |
09.04.2024 | 14,47 | 14,57 | 14,04 | 14,49 | -0,03% | 928.823,00 |
08.04.2024 | 14,62 | 14,71 | 14,41 | 14,49 | -0,92% | 606.259,00 |
05.04.2024 | 14,80 | 15,15 | 14,56 | 14,63 | -1,94% | 1.229.820,00 |
04.04.2024 | 14,84 | 15,05 | 14,67 | 14,92 | 0,95% | 1.083.919,00 |
03.04.2024 | 14,52 | 14,80 | 14,47 | 14,78 | 1,76% | 1.073.140,00 |
02.04.2024 | 14,43 | 14,65 | 14,36 | 14,52 | 0,41% | 862.090,00 |
28.03.2024 | 14,52 | 14,68 | 14,35 | 14,46 | -0,03% | 905.929,00 |
27.03.2024 | 14,10 | 14,51 | 14,10 | 14,47 | 1,87% | 1.445.161,00 |
26.03.2024 | 13,95 | 14,28 | 13,89 | 14,20 | 1,43% | 1.381.977,00 |
25.03.2024 | 13,72 | 14,08 | 13,72 | 14,00 | 1,89% | 1.261.342,00 |
22.03.2024 | 13,56 | 13,84 | 13,51 | 13,74 | 1,18% | 818.240,00 |
21.03.2024 | 13,82 | 13,83 | 13,44 | 13,58 | -0,69% | 799.937,00 |
20.03.2024 | 13,32 | 13,84 | 13,14 | 13,68 | 2,67% | 1.106.135,00 |
19.03.2024 | 13,02 | 13,43 | 13,02 | 13,32 | 1,91% | 976.499,00 |
18.03.2024 | 13,21 | 13,60 | 12,99 | 13,07 | -1,21% | 1.217.830,00 |
15.03.2024 | 13,34 | 13,84 | 13,12 | 13,23 | -0,49% | 23.408.781,00 |
14.03.2024 | 13,70 | 14,46 | 13,21 | 13,30 | 0,23% | 5.211.132,00 |
13.03.2024 | 13,36 | 13,57 | 13,08 | 13,27 | -2,14% | 2.135.921,00 |
12.03.2024 | 13,58 | 13,89 | 13,53 | 13,56 | 0,26% | 1.695.908,00 |
11.03.2024 | 13,28 | 13,70 | 13,28 | 13,52 | 1,24% | 1.631.963,00 |
08.03.2024 | 13,36 | 13,63 | 13,20 | 13,36 | 0,41% | 1.643.424,00 |
07.03.2024 | 13,10 | 13,36 | 12,90 | 13,30 | 1,29% | 989.358,00 |
06.03.2024 | 12,82 | 13,33 | 12,82 | 13,13 | 2,58% | 1.467.920,00 |
05.03.2024 | 12,62 | 12,93 | 12,49 | 12,80 | 0,63% | 1.214.368,00 |
04.03.2024 | 13,09 | 13,11 | 12,66 | 12,72 | -3,42% | 1.288.096,00 |
01.03.2024 | 12,85 | 13,24 | 12,84 | 13,17 | 2,09% | 799.668,00 |
29.02.2024 | 12,89 | 12,92 | 12,70 | 12,90 | -0,19% | 1.073.150,00 |
28.02.2024 | 12,95 | 12,95 | 12,72 | 12,93 | 0,00% | 552.058,00 |
27.02.2024 | 12,77 | 13,00 | 12,67 | 12,93 | 0,98% | 627.462,00 |
26.02.2024 | 12,65 | 12,91 | 12,50 | 12,80 | 1,03% | 904.997,00 |
23.02.2024 | 12,52 | 12,78 | 12,38 | 12,67 | 1,12% | 900.750,00 |
22.02.2024 | 12,46 | 12,62 | 12,30 | 12,53 | 1,46% | 1.386.124,00 |
21.02.2024 | 12,45 | 12,68 | 12,26 | 12,35 | -1,00% | 934.786,00 |
20.02.2024 | 12,73 | 12,78 | 12,44 | 12,48 | -2,58% | 844.162,00 |
19.02.2024 | 12,86 | 12,97 | 12,72 | 12,81 | -0,66% | 517.431,00 |
16.02.2024 | 13,13 | 13,19 | 12,83 | 12,89 | -1,04% | 874.059,00 |
15.02.2024 | 12,81 | 13,16 | 12,78 | 13,03 | 1,80% | 1.016.419,00 |
14.02.2024 | 12,93 | 13,04 | 12,77 | 12,80 | -1,95% | 780.665,00 |
13.02.2024 | 13,07 | 13,38 | 13,02 | 13,05 | 0,54% | 1.203.830,00 |
12.02.2024 | 12,65 | 13,02 | 12,64 | 12,98 | 2,77% | 858.577,00 |
09.02.2024 | 12,55 | 12,77 | 12,52 | 12,63 | 0,92% | 718.548,00 |
08.02.2024 | 12,50 | 12,62 | 12,26 | 12,52 | 0,04% | 851.126,00 |
07.02.2024 | 12,68 | 12,79 | 12,49 | 12,51 | -1,42% | 654.796,00 |
06.02.2024 | 12,22 | 12,72 | 12,16 | 12,69 | 2,92% | 1.493.171,00 |
05.02.2024 | 12,56 | 12,66 | 12,28 | 12,33 | -1,75% | 1.323.899,00 |
02.02.2024 | 12,81 | 12,87 | 12,50 | 12,55 | -1,49% | 702.802,00 |
01.02.2024 | 12,92 | 13,01 | 12,69 | 12,74 | -2,49% | 1.282.868,00 |
31.01.2024 | 13,16 | 13,23 | 12,92 | 13,07 | -0,95% | 1.179.861,00 |
30.01.2024 | 13,47 | 13,50 | 13,14 | 13,19 | -1,97% | 793.452,00 |
29.01.2024 | 13,32 | 13,52 | 13,24 | 13,46 | 1,01% | 748.959,00 |
26.01.2024 | 13,04 | 13,54 | 13,04 | 13,32 | 2,23% | 993.346,00 |
25.01.2024 | 13,10 | 13,22 | 13,00 | 13,03 | -0,84% | 606.988,00 |
24.01.2024 | 13,15 | 13,20 | 12,99 | 13,14 | 0,54% | 592.149,00 |
23.01.2024 | 12,81 | 13,13 | 12,79 | 13,07 | 2,23% | 886.834,00 |
22.01.2024 | 12,85 | 12,97 | 12,73 | 12,79 | -0,12% | 667.808,00 |
19.01.2024 | 12,97 | 13,02 | 12,63 | 12,80 | -0,78% | 965.303,00 |
18.01.2024 | 12,94 | 12,98 | 12,80 | 12,90 | -0,04% | 710.704,00 |
17.01.2024 | 12,98 | 13,03 | 12,76 | 12,91 | -1,56% | 1.140.383,00 |
16.01.2024 | 13,14 | 13,24 | 13,08 | 13,11 | -1,02% | 728.247,00 |
15.01.2024 | 13,16 | 13,33 | 13,09 | 13,25 | 0,57% | 753.136,00 |
12.01.2024 | 13,60 | 13,74 | 13,07 | 13,17 | -3,23% | 1.640.206,00 |
11.01.2024 | 13,61 | 13,80 | 13,55 | 13,61 | 0,15% | 807.419,00 |
10.01.2024 | 13,86 | 13,90 | 13,58 | 13,59 | -2,58% | 1.199.660,00 |
09.01.2024 | 14,12 | 14,21 | 13,88 | 13,95 | -0,78% | 748.249,00 |
08.01.2024 | 13,99 | 14,09 | 13,65 | 14,06 | 0,18% | 685.727,00 |
05.01.2024 | 14,03 | 14,09 | 13,76 | 14,04 | -0,53% | 909.221,00 |
04.01.2024 | 14,16 | 14,29 | 14,06 | 14,11 | -0,25% | 574.327,00 |
03.01.2024 | 14,30 | 14,33 | 14,07 | 14,15 | -1,15% | 816.092,00 |
02.01.2024 | 14,31 | 14,44 | 14,13 | 14,31 | 0,00% | 616.776,00 |
29.12.2023 | 14,30 | 14,35 | 14,17 | 14,31 | -0,45% | 366.984,00 |
28.12.2023 | 14,59 | 14,62 | 14,36 | 14,38 | -1,27% | 668.946,00 |
27.12.2023 | 14,50 | 14,90 | 14,45 | 14,56 | 1,04% | 1.076.790,00 |
22.12.2023 | 14,50 | 14,68 | 14,37 | 14,41 | -0,48% | 700.814,00 |
21.12.2023 | 14,19 | 14,52 | 14,11 | 14,48 | 1,40% | 777.265,00 |
20.12.2023 | 14,30 | 14,49 | 14,10 | 14,28 | 0,07% | 1.036.791,00 |
19.12.2023 | 14,04 | 14,30 | 14,01 | 14,27 | 1,06% | 1.347.535,00 |
18.12.2023 | 13,94 | 14,28 | 13,94 | 14,12 | 0,89% | 823.454,00 |
15.12.2023 | 14,14 | 14,31 | 13,94 | 14,00 | -0,92% | 2.074.700,00 |
14.12.2023 | 13,75 | 14,25 | 13,61 | 14,13 | 3,82% | 2.327.424,00 |
13.12.2023 | 13,50 | 13,67 | 13,38 | 13,61 | 0,26% | 768.347,00 |
12.12.2023 | 13,74 | 13,81 | 13,42 | 13,57 | -1,13% | 1.064.394,00 |
11.12.2023 | 13,54 | 13,79 | 13,47 | 13,73 | 0,48% | 827.625,00 |
08.12.2023 | 13,65 | 13,82 | 13,58 | 13,66 | 0,15% | 696.569,00 |
07.12.2023 | 13,62 | 13,83 | 13,41 | 13,64 | -0,66% | 638.095,00 |
06.12.2023 | 13,55 | 13,73 | 13,50 | 13,73 | 1,48% | 806.332,00 |
05.12.2023 | 13,40 | 13,61 | 13,28 | 13,53 | 0,82% | 807.517,00 |
04.12.2023 | 13,64 | 13,72 | 13,40 | 13,42 | -2,19% | 1.065.629,00 |
01.12.2023 | 13,73 | 13,73 | 13,36 | 13,72 | 0,88% | 1.185.988,00 |
30.11.2023 | 13,94 | 14,23 | 13,55 | 13,60 | -5,03% | 2.390.647,00 |
29.11.2023 | 14,41 | 14,50 | 14,27 | 14,32 | -0,76% | 685.286,00 |
28.11.2023 | 14,56 | 14,66 | 14,31 | 14,43 | -0,86% | 642.841,00 |
27.11.2023 | 14,66 | 14,72 | 14,53 | 14,56 | -1,02% | 509.780,00 |
24.11.2023 | 14,52 | 14,76 | 14,41 | 14,71 | 0,72% | 704.458,00 |