11,765€
-0,59%
Echtzeit-Aktienkurs K+S AG NA O.N.
Bid:
Ask:
Aktienkurse zur K+S AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 11,90 | 11,91 | 11,70 | 11,77 | -0,59% | 341.285,00 |
| 25.07.2024 | 11,75 | 11,84 | 11,60 | 11,84 | 0,34% | 666.970,00 |
| 24.07.2024 | 11,73 | 11,89 | 11,60 | 11,80 | 0,90% | 403.346,00 |
| 23.07.2024 | 11,87 | 11,88 | 11,67 | 11,69 | -1,64% | 566.067,00 |
| 22.07.2024 | 11,89 | 12,09 | 11,87 | 11,89 | 0,17% | 606.203,00 |
| 19.07.2024 | 11,85 | 12,04 | 11,85 | 11,87 | -0,67% | 671.227,00 |
| 18.07.2024 | 11,80 | 12,05 | 11,80 | 11,95 | 1,75% | 792.876,00 |
| 17.07.2024 | 11,50 | 11,89 | 11,50 | 11,74 | 2,00% | 1.328.675,00 |
| 16.07.2024 | 11,54 | 11,59 | 11,27 | 11,51 | -0,86% | 845.606,00 |
| 15.07.2024 | 11,65 | 11,72 | 11,51 | 11,61 | -0,68% | 668.135,00 |
| 12.07.2024 | 11,71 | 11,73 | 11,59 | 11,69 | -0,38% | 574.462,00 |
| 11.07.2024 | 11,68 | 11,85 | 11,59 | 11,74 | 0,77% | 787.781,00 |
| 10.07.2024 | 11,64 | 11,73 | 11,51 | 11,65 | -0,68% | 710.168,00 |
| 09.07.2024 | 11,70 | 11,74 | 11,52 | 11,73 | -0,59% | 1.297.022,00 |
| 08.07.2024 | 12,10 | 12,13 | 11,45 | 11,80 | -5,79% | 3.058.048,00 |
| 05.07.2024 | 12,56 | 12,58 | 12,40 | 12,52 | -0,36% | 649.830,00 |
| 04.07.2024 | 12,50 | 12,72 | 12,50 | 12,57 | 0,80% | 420.287,00 |
| 03.07.2024 | 12,63 | 12,67 | 12,40 | 12,47 | -0,87% | 636.670,00 |
| 02.07.2024 | 12,59 | 12,66 | 12,53 | 12,58 | -0,12% | 369.978,00 |
| 01.07.2024 | 12,70 | 12,77 | 12,47 | 12,59 | 0,12% | 643.729,00 |
| 28.06.2024 | 12,49 | 12,66 | 12,47 | 12,58 | 0,32% | 571.536,00 |
| 27.06.2024 | 12,54 | 12,74 | 12,49 | 12,54 | 0,36% | 471.549,00 |
| 26.06.2024 | 12,47 | 12,70 | 12,44 | 12,49 | 0,08% | 487.450,00 |
| 25.06.2024 | 12,76 | 12,76 | 12,42 | 12,48 | -2,42% | 857.325,00 |
| 24.06.2024 | 12,38 | 12,82 | 12,36 | 12,79 | 3,23% | 947.332,00 |
| 21.06.2024 | 12,39 | 12,55 | 12,36 | 12,39 | 0,57% | 1.647.369,00 |
| 20.06.2024 | 12,30 | 12,39 | 12,22 | 12,32 | 0,37% | 981.583,00 |
| 19.06.2024 | 12,40 | 12,46 | 12,28 | 12,28 | -0,97% | 659.702,00 |
| 18.06.2024 | 12,30 | 12,46 | 12,14 | 12,40 | -0,04% | 1.260.701,00 |
| 17.06.2024 | 12,63 | 12,74 | 12,37 | 12,40 | -1,82% | 922.052,00 |
| 14.06.2024 | 12,71 | 12,81 | 12,57 | 12,63 | -0,32% | 771.801,00 |
| 13.06.2024 | 12,75 | 12,77 | 12,52 | 12,67 | -0,47% | 1.352.481,00 |
| 12.06.2024 | 12,94 | 12,96 | 12,65 | 12,73 | -1,16% | 996.507,00 |
| 11.06.2024 | 13,02 | 13,05 | 12,88 | 12,88 | -1,60% | 639.896,00 |
| 10.06.2024 | 13,08 | 13,10 | 12,97 | 13,09 | -0,38% | 612.614,00 |
| 07.06.2024 | 13,14 | 13,21 | 13,02 | 13,14 | 0,00% | 579.912,00 |
| 06.06.2024 | 13,04 | 13,15 | 12,96 | 13,14 | 0,57% | 641.674,00 |
| 05.06.2024 | 13,28 | 13,28 | 13,05 | 13,07 | -1,84% | 928.442,00 |
| 04.06.2024 | 13,52 | 13,58 | 13,13 | 13,31 | -1,77% | 1.006.382,00 |
| 03.06.2024 | 13,54 | 13,92 | 13,51 | 13,55 | 0,37% | 1.287.505,00 |
| 31.05.2024 | 13,63 | 13,68 | 13,44 | 13,50 | -1,10% | 782.436,00 |
| 30.05.2024 | 13,34 | 13,70 | 13,34 | 13,65 | 1,64% | 769.644,00 |
| 29.05.2024 | 13,56 | 13,60 | 13,31 | 13,43 | -1,36% | 967.987,00 |
| 28.05.2024 | 13,60 | 13,68 | 13,47 | 13,62 | 0,52% | 446.938,00 |
| 27.05.2024 | 13,50 | 13,63 | 13,47 | 13,55 | 0,37% | 407.470,00 |
| 24.05.2024 | 13,58 | 13,61 | 13,47 | 13,50 | -0,88% | 466.610,00 |
| 23.05.2024 | 13,61 | 13,88 | 13,61 | 13,62 | -0,26% | 673.085,00 |
| 22.05.2024 | 13,66 | 13,80 | 13,61 | 13,65 | -0,44% | 564.735,00 |
| 21.05.2024 | 13,63 | 13,76 | 13,59 | 13,71 | 0,26% | 563.466,00 |
| 20.05.2024 | 13,35 | 13,73 | 13,35 | 13,68 | 2,40% | 891.467,00 |
| 17.05.2024 | 13,57 | 13,60 | 13,29 | 13,36 | -1,77% | 872.252,00 |
| 16.05.2024 | 13,51 | 13,68 | 13,42 | 13,60 | 0,15% | 775.864,00 |
| 15.05.2024 | 13,61 | 13,78 | 13,51 | 13,58 | -4,84% | 1.222.751,00 |
| 14.05.2024 | 14,14 | 14,41 | 13,94 | 14,27 | 1,78% | 1.737.763,00 |
| 13.05.2024 | 14,20 | 14,20 | 13,49 | 14,02 | 1,23% | 2.031.643,00 |
| 10.05.2024 | 13,88 | 14,05 | 13,70 | 13,85 | 0,69% | 1.883.519,00 |
| 09.05.2024 | 13,79 | 13,88 | 13,64 | 13,75 | -0,40% | 646.609,00 |
| 08.05.2024 | 14,08 | 14,15 | 13,76 | 13,81 | -1,78% | 1.081.532,00 |
| 07.05.2024 | 13,86 | 14,18 | 13,82 | 14,06 | 1,88% | 1.171.116,00 |
| 06.05.2024 | 13,86 | 13,98 | 13,71 | 13,80 | -0,14% | 799.455,00 |
| 03.05.2024 | 13,88 | 14,08 | 13,76 | 13,82 | 0,14% | 940.772,00 |
| 02.05.2024 | 14,13 | 14,18 | 13,72 | 13,80 | -1,64% | 1.466.172,00 |
| 30.04.2024 | 13,67 | 14,50 | 13,58 | 14,03 | 2,94% | 2.542.452,00 |
| 29.04.2024 | 13,58 | 13,63 | 13,33 | 13,63 | 0,81% | 1.185.276,00 |
| 26.04.2024 | 13,79 | 13,83 | 13,46 | 13,52 | -1,31% | 897.053,00 |
| 25.04.2024 | 13,70 | 13,95 | 13,58 | 13,70 | 0,11% | 623.618,00 |
| 24.04.2024 | 13,90 | 13,92 | 13,63 | 13,68 | -1,55% | 933.039,00 |
| 23.04.2024 | 13,97 | 13,98 | 13,74 | 13,90 | 0,07% | 751.689,00 |
| 22.04.2024 | 14,04 | 14,05 | 13,82 | 13,89 | -0,72% | 444.013,00 |
| 19.04.2024 | 13,78 | 14,10 | 13,77 | 13,99 | 1,12% | 712.572,00 |
| 18.04.2024 | 13,90 | 13,92 | 13,54 | 13,83 | 0,33% | 809.920,00 |
| 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 |