13,573€
0,76%
Echtzeit-Aktienkurs K+S Aktiengesellschaft
Bid:
Ask:
Aktienkurse zur K+S Aktiengesellschaft Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.03.2025 | 13,41 | 13,96 | 13,41 | 13,50 | 0,19% | - |
| 18.03.2025 | 13,30 | 13,76 | 13,30 | 13,47 | 1,62% | 1.435.401,00 |
| 17.03.2025 | 13,13 | 13,42 | 12,80 | 13,26 | 0,61% | 1.146.412,00 |
| 14.03.2025 | 13,17 | 13,66 | 13,01 | 13,18 | -0,49% | 1.638.396,00 |
| 13.03.2025 | 14,12 | 14,21 | 13,00 | 13,24 | -6,13% | 2.658.485,00 |
| 12.03.2025 | 14,19 | 14,33 | 13,91 | 14,11 | -1,36% | 1.346.481,00 |
| 11.03.2025 | 14,08 | 14,56 | 14,08 | 14,30 | 1,42% | 1.195.746,00 |
| 10.03.2025 | 13,83 | 14,23 | 13,83 | 14,10 | 2,51% | 1.551.977,00 |
| 07.03.2025 | 13,95 | 14,02 | 13,60 | 13,76 | -1,15% | 1.355.800,00 |
| 06.03.2025 | 13,85 | 14,17 | 13,73 | 13,92 | 1,42% | 1.623.501,00 |
| 05.03.2025 | 13,44 | 14,08 | 13,43 | 13,72 | 2,89% | 2.012.509,00 |
| 04.03.2025 | 13,18 | 13,34 | 12,90 | 13,34 | 0,23% | 850.136,00 |
| 03.03.2025 | 13,29 | 13,66 | 13,13 | 13,31 | 0,45% | 963.750,00 |
| 28.02.2025 | 13,25 | 13,40 | 13,05 | 13,25 | -0,97% | 856.787,00 |
| 27.02.2025 | 13,33 | 13,41 | 13,08 | 13,38 | 0,75% | 970.737,00 |
| 26.02.2025 | 13,40 | 13,56 | 13,11 | 13,28 | -1,48% | 998.132,00 |
| 25.02.2025 | 12,88 | 13,75 | 12,87 | 13,48 | 4,38% | 2.069.742,00 |
| 24.02.2025 | 13,17 | 13,28 | 12,78 | 12,91 | -1,45% | 754.621,00 |
| 21.02.2025 | 12,85 | 13,20 | 12,85 | 13,10 | 2,91% | 1.427.042,00 |
| 20.02.2025 | 12,81 | 13,00 | 12,65 | 12,73 | -0,04% | 710.484,00 |
| 19.02.2025 | 13,31 | 13,31 | 12,61 | 12,74 | -1,93% | 1.108.688,00 |
| 18.02.2025 | 12,70 | 13,11 | 12,70 | 12,99 | 2,00% | 1.276.162,00 |
| 17.02.2025 | 12,43 | 13,01 | 12,38 | 12,73 | 2,29% | 1.172.759,00 |
| 14.02.2025 | 12,43 | 12,70 | 12,35 | 12,45 | 0,28% | 793.864,00 |
| 13.02.2025 | 12,50 | 12,57 | 12,09 | 12,41 | -2,55% | 1.389.998,00 |
| 12.02.2025 | 12,83 | 12,84 | 12,50 | 12,74 | -0,74% | 820.264,00 |
| 11.02.2025 | 12,44 | 13,16 | 12,36 | 12,83 | 3,63% | 1.453.101,00 |
| 10.02.2025 | 12,20 | 12,57 | 11,98 | 12,38 | 1,43% | 889.298,00 |
| 07.02.2025 | 12,69 | 12,73 | 12,07 | 12,21 | -3,75% | 2.354.406,00 |
| 06.02.2025 | 13,35 | 13,54 | 12,68 | 12,68 | -4,95% | 1.543.854,00 |
| 05.02.2025 | 13,30 | 13,42 | 13,19 | 13,34 | -0,52% | 493.092,00 |
| 04.02.2025 | 13,45 | 13,62 | 13,38 | 13,41 | -0,26% | 642.133,00 |
| 03.02.2025 | 13,21 | 13,50 | 13,11 | 13,45 | 0,22% | 1.304.154,00 |
| 31.01.2025 | 13,45 | 13,50 | 13,21 | 13,42 | -0,74% | 972.527,00 |
| 30.01.2025 | 13,00 | 13,54 | 13,00 | 13,52 | 3,60% | 1.319.447,00 |
| 29.01.2025 | 13,02 | 13,13 | 12,86 | 13,05 | 0,42% | 932.589,00 |
| 28.01.2025 | 12,73 | 13,09 | 12,60 | 12,99 | 3,30% | 1.641.509,00 |
| 27.01.2025 | 12,58 | 12,79 | 12,55 | 12,58 | -0,12% | 923.508,00 |
| 24.01.2025 | 12,50 | 12,64 | 12,41 | 12,59 | 0,84% | 978.135,00 |
| 23.01.2025 | 12,61 | 12,75 | 12,41 | 12,49 | 1,18% | 823.266,00 |
| 22.01.2025 | 11,70 | 12,70 | 11,64 | 12,34 | 5,74% | 2.472.103,00 |
| 21.01.2025 | 11,38 | 11,79 | 11,31 | 11,67 | 1,83% | 813.356,00 |
| 20.01.2025 | 11,44 | 11,58 | 11,32 | 11,46 | 0,22% | 421.307,00 |
| 17.01.2025 | 11,50 | 11,64 | 11,38 | 11,44 | 0,57% | 611.373,00 |
| 16.01.2025 | 11,50 | 11,69 | 11,27 | 11,37 | -1,39% | 851.045,00 |
| 15.01.2025 | 11,53 | 11,63 | 11,44 | 11,53 | 1,27% | 796.317,00 |
| 14.01.2025 | 11,13 | 11,53 | 11,12 | 11,39 | 3,50% | 1.828.580,00 |
| 13.01.2025 | 10,88 | 11,31 | 10,77 | 11,00 | 1,43% | 886.671,00 |
| 10.01.2025 | 10,79 | 10,94 | 10,73 | 10,85 | 0,46% | 443.675,00 |
| 09.01.2025 | 10,77 | 10,80 | 10,65 | 10,80 | -0,28% | 325.755,00 |
| 08.01.2025 | 11,08 | 11,12 | 10,61 | 10,83 | -2,30% | 1.210.798,00 |
| 07.01.2025 | 11,33 | 11,45 | 11,06 | 11,08 | -1,73% | 862.745,00 |
| 06.01.2025 | 10,80 | 11,46 | 10,80 | 11,28 | 5,87% | 2.181.477,00 |
| 03.01.2025 | 10,75 | 10,77 | 10,63 | 10,65 | -0,75% | 401.980,00 |
| 02.01.2025 | 10,44 | 10,76 | 10,40 | 10,73 | 2,58% | 812.620,00 |
| 30.12.2024 | 10,38 | 10,48 | 10,29 | 10,46 | 0,00% | 363.852,00 |
| 27.12.2024 | 10,38 | 10,57 | 10,37 | 10,46 | 0,63% | 825.031,00 |
| 23.12.2024 | 10,51 | 10,51 | 10,31 | 10,40 | -1,52% | 696.572,00 |
| 20.12.2024 | 10,59 | 10,62 | 10,42 | 10,56 | -0,94% | 1.431.699,00 |
| 19.12.2024 | 10,86 | 10,93 | 10,65 | 10,66 | -2,92% | 845.358,00 |
| 18.12.2024 | 11,10 | 11,12 | 10,88 | 10,98 | -0,86% | 996.986,00 |
| 17.12.2024 | 11,23 | 11,27 | 11,06 | 11,07 | -2,34% | 820.975,00 |
| 16.12.2024 | 11,42 | 11,44 | 11,28 | 11,34 | -1,18% | 727.549,00 |
| 13.12.2024 | 11,51 | 11,56 | 11,35 | 11,47 | -0,30% | 406.406,00 |
| 12.12.2024 | 11,49 | 11,69 | 11,44 | 11,51 | -0,13% | 600.779,00 |
| 11.12.2024 | 11,54 | 11,73 | 11,50 | 11,52 | 0,17% | 457.845,00 |
| 10.12.2024 | 11,43 | 11,54 | 11,34 | 11,50 | -0,35% | 485.727,00 |
| 09.12.2024 | 11,39 | 11,72 | 11,37 | 11,54 | 1,01% | 972.699,00 |
| 06.12.2024 | 11,33 | 11,53 | 11,28 | 11,43 | 1,20% | 859.771,00 |
| 05.12.2024 | 11,19 | 11,47 | 11,16 | 11,29 | 0,49% | 1.012.598,00 |
| 04.12.2024 | 11,00 | 11,36 | 11,00 | 11,24 | 2,42% | 596.301,00 |
| 03.12.2024 | 10,90 | 11,20 | 10,77 | 10,97 | 1,06% | 1.056.041,00 |
| 02.12.2024 | 10,83 | 11,06 | 10,48 | 10,86 | -3,21% | 1.674.245,00 |
| 29.11.2024 | 11,29 | 11,42 | 11,14 | 11,22 | -0,93% | 402.823,00 |
| 28.11.2024 | 11,31 | 11,37 | 11,22 | 11,32 | 0,35% | 605.840,00 |
| 27.11.2024 | 11,21 | 11,36 | 11,20 | 11,28 | 0,18% | 447.920,00 |
| 26.11.2024 | 11,18 | 11,28 | 11,09 | 11,26 | -0,53% | 584.795,00 |
| 25.11.2024 | 11,25 | 11,37 | 11,20 | 11,32 | 0,40% | 610.991,00 |
| 22.11.2024 | 11,23 | 11,45 | 11,23 | 11,28 | 0,18% | 418.490,00 |
| 21.11.2024 | 11,37 | 11,46 | 11,11 | 11,26 | -0,71% | - |
| 20.11.2024 | 11,41 | 11,50 | 11,25 | 11,34 | -0,18% | 369.478,00 |
| 19.11.2024 | 11,44 | 11,57 | 11,25 | 11,36 | -0,74% | 458.313,00 |
| 18.11.2024 | 11,40 | 11,62 | 11,27 | 11,44 | 0,18% | 698.895,00 |
| 15.11.2024 | 10,86 | 11,57 | 10,85 | 11,42 | 4,48% | 1.388.485,00 |
| 14.11.2024 | 10,69 | 10,97 | 10,56 | 10,93 | 0,60% | 565.331,00 |
| 13.11.2024 | 10,77 | 11,20 | 10,70 | 10,87 | -2,82% | 1.617.282,00 |
| 12.11.2024 | 11,11 | 11,26 | 11,04 | 11,18 | -0,27% | 936.213,00 |
| 11.11.2024 | 11,29 | 11,33 | 11,07 | 11,21 | -0,04% | 520.932,00 |
| 08.11.2024 | 11,77 | 11,78 | 11,17 | 11,22 | -4,63% | 1.466.305,00 |
| 07.11.2024 | 11,63 | 12,00 | 11,63 | 11,76 | 0,94% | 636.587,00 |
| 06.11.2024 | 11,88 | 12,03 | 11,65 | 11,65 | -1,60% | 569.270,00 |
| 05.11.2024 | 12,14 | 12,32 | 11,61 | 11,84 | -2,27% | 1.544.867,00 |
| 04.11.2024 | 11,22 | 12,50 | 11,16 | 12,12 | 7,88% | 2.460.254,00 |
| 01.11.2024 | 11,20 | 11,29 | 11,15 | 11,23 | 0,76% | 280.771,00 |
| 31.10.2024 | 11,24 | 11,29 | 11,10 | 11,15 | -1,02% | 440.474,00 |
| 30.10.2024 | 11,26 | 11,30 | 11,12 | 11,26 | -0,49% | 633.043,00 |
| 29.10.2024 | 11,21 | 11,50 | 11,17 | 11,32 | 0,49% | 676.143,00 |
| 28.10.2024 | 11,13 | 11,41 | 11,10 | 11,26 | 0,85% | 731.529,00 |
| 25.10.2024 | 11,06 | 11,17 | 10,99 | 11,17 | 1,68% | 376.529,00 |
| 24.10.2024 | 10,95 | 11,26 | 10,95 | 10,98 | 0,27% | 457.273,00 |