13,335€
-0,56%
Echtzeit-Aktienkurs K+S Aktiengesellschaft
Bid:
Ask:
Aktienkurse zur K+S Aktiengesellschaft Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2025 | 13,26 | 13,41 | 13,20 | 13,32 | -0,71% | - |
| 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 |
| 23.10.2024 | 11,03 | 11,19 | 10,87 | 10,95 | -1,62% | 952.379,00 |
| 22.10.2024 | 11,06 | 11,13 | 10,97 | 11,13 | 0,59% | 409.844,00 |
| 21.10.2024 | 10,89 | 11,18 | 10,89 | 11,07 | 0,59% | 445.120,00 |
| 18.10.2024 | 10,73 | 11,11 | 10,73 | 11,00 | 3,09% | 1.010.148,00 |
| 17.10.2024 | 10,61 | 10,75 | 10,52 | 10,67 | 1,47% | 387.526,00 |
| 16.10.2024 | 10,42 | 10,56 | 10,39 | 10,52 | -0,05% | 414.300,00 |
| 15.10.2024 | 10,82 | 10,82 | 10,49 | 10,52 | -2,73% | - |
| 14.10.2024 | 10,78 | 10,82 | 10,65 | 10,82 | 0,65% | 498.532,00 |
| 11.10.2024 | 10,89 | 10,90 | 10,73 | 10,75 | -1,29% | 390.321,00 |
| 10.10.2024 | 10,87 | 10,99 | 10,80 | 10,89 | -0,05% | 250.832,00 |
| 09.10.2024 | 10,84 | 11,02 | 10,84 | 10,89 | 0,55% | 579.888,00 |
| 08.10.2024 | 11,06 | 11,07 | 10,69 | 10,83 | -2,70% | 1.141.179,00 |
| 07.10.2024 | 11,12 | 11,14 | 11,01 | 11,13 | 0,72% | 393.977,00 |
| 04.10.2024 | 11,30 | 11,35 | 11,00 | 11,05 | -2,47% | 670.212,00 |
| 03.10.2024 | 11,20 | 11,33 | 10,77 | 11,33 | -2,66% | 1.374.837,00 |
| 02.10.2024 | 11,51 | 11,79 | 11,51 | 11,64 | 1,31% | 613.564,00 |
| 01.10.2024 | 11,56 | 11,66 | 11,44 | 11,49 | -0,17% | 519.098,00 |
| 30.09.2024 | 11,89 | 12,03 | 11,37 | 11,51 | -3,32% | 1.533.991,00 |
| 27.09.2024 | 11,37 | 12,03 | 11,37 | 11,91 | 5,31% | 1.793.298,00 |
| 26.09.2024 | 11,03 | 11,41 | 11,03 | 11,31 | 2,03% | 839.792,00 |
| 25.09.2024 | 11,03 | 11,10 | 10,95 | 11,08 | 0,91% | 409.971,00 |
| 24.09.2024 | 11,10 | 11,25 | 10,98 | 10,98 | -0,32% | 874.469,00 |
| 23.09.2024 | 11,07 | 11,10 | 11,00 | 11,02 | -0,86% | 498.795,00 |
| 20.09.2024 | 11,23 | 11,25 | 11,11 | 11,11 | -1,68% | 1.186.580,00 |
| 19.09.2024 | 11,08 | 11,30 | 11,06 | 11,30 | 2,59% | 1.018.047,00 |
| 18.09.2024 | 10,97 | 11,04 | 10,87 | 11,02 | 0,64% | 447.773,00 |
| 17.09.2024 | 10,80 | 11,07 | 10,77 | 10,95 | 1,44% | 806.910,00 |
| 16.09.2024 | 10,55 | 10,79 | 10,54 | 10,79 | 2,18% | 840.329,00 |
| 13.09.2024 | 10,32 | 10,67 | 10,32 | 10,56 | 2,33% | 882.669,00 |
| 12.09.2024 | 10,29 | 10,36 | 10,19 | 10,32 | 1,23% | 462.503,00 |