11,720€
-0,93%
Echtzeit-Aktienkurs K+S Aktiengesellschaft
Bid:
Ask:
Aktienkurse zur K+S Aktiengesellschaft Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 11,85 | 11,87 | 11,66 | 11,71 | -1,01% | - |
| 13.11.2025 | 11,67 | 12,15 | 11,58 | 11,83 | 2,07% | 1.379.527,00 |
| 12.11.2025 | 11,08 | 11,60 | 11,08 | 11,59 | 4,51% | 1.287.252,00 |
| 11.11.2025 | 10,81 | 11,10 | 10,35 | 11,09 | 1,84% | 1.504.511,00 |
| 10.11.2025 | 10,95 | 10,97 | 10,74 | 10,89 | 0,28% | 684.041,00 |
| 07.11.2025 | 10,79 | 10,86 | 10,66 | 10,86 | 0,65% | 445.102,00 |
| 06.11.2025 | 10,99 | 11,00 | 10,70 | 10,79 | -1,73% | 680.395,00 |
| 05.11.2025 | 11,00 | 11,00 | 10,83 | 10,98 | -0,54% | 616.814,00 |
| 04.11.2025 | 11,20 | 11,20 | 10,97 | 11,04 | -2,13% | 868.144,00 |
| 03.11.2025 | 11,31 | 11,44 | 11,25 | 11,28 | -0,27% | 522.727,00 |
| 31.10.2025 | 11,42 | 11,48 | 11,31 | 11,31 | -1,14% | 705.569,00 |
| 30.10.2025 | 11,47 | 11,48 | 11,34 | 11,44 | -1,12% | 693.581,00 |
| 29.10.2025 | 11,63 | 11,73 | 11,56 | 11,57 | -1,03% | 472.555,00 |
| 28.10.2025 | 11,70 | 11,72 | 11,57 | 11,69 | -0,85% | 649.777,00 |
| 27.10.2025 | 12,08 | 12,11 | 11,76 | 11,79 | -2,32% | 664.971,00 |
| 24.10.2025 | 11,93 | 12,17 | 11,90 | 12,07 | 1,43% | 785.577,00 |
| 23.10.2025 | 11,54 | 12,04 | 11,54 | 11,90 | 3,30% | 1.250.143,00 |
| 22.10.2025 | 11,46 | 11,57 | 11,37 | 11,52 | 0,17% | 441.950,00 |
| 21.10.2025 | 11,48 | 11,50 | 11,33 | 11,50 | 0,44% | 650.751,00 |
| 20.10.2025 | 11,33 | 11,45 | 11,28 | 11,45 | 0,62% | 419.692,00 |
| 17.10.2025 | 11,55 | 11,55 | 11,23 | 11,38 | -2,49% | 984.940,00 |
| 16.10.2025 | 11,61 | 11,73 | 11,57 | 11,67 | 0,34% | 476.800,00 |
| 15.10.2025 | 11,44 | 11,68 | 11,44 | 11,63 | 1,39% | 484.609,00 |
| 14.10.2025 | 11,60 | 11,62 | 11,47 | 11,47 | -1,63% | 712.094,00 |
| 13.10.2025 | 11,67 | 11,76 | 11,62 | 11,66 | 0,00% | 565.892,00 |
| 10.10.2025 | 11,84 | 11,89 | 11,66 | 11,66 | -1,93% | 640.068,00 |
| 09.10.2025 | 11,78 | 12,25 | 11,76 | 11,89 | 1,11% | 801.094,00 |
| 08.10.2025 | 11,72 | 11,98 | 11,72 | 11,76 | 0,17% | 663.431,00 |
| 07.10.2025 | 11,63 | 11,74 | 11,59 | 11,74 | 0,95% | 474.778,00 |
| 06.10.2025 | 11,73 | 11,73 | 11,56 | 11,63 | -0,68% | 603.540,00 |
| 03.10.2025 | 11,60 | 11,90 | 11,60 | 11,71 | 1,30% | 443.818,00 |
| 02.10.2025 | 11,59 | 11,65 | 11,42 | 11,56 | 0,00% | 647.261,00 |
| 01.10.2025 | 11,58 | 11,66 | 11,53 | 11,56 | 0,17% | 349.823,00 |
| 30.09.2025 | 11,56 | 11,57 | 11,41 | 11,54 | -0,52% | 377.906,00 |
| 29.09.2025 | 11,74 | 11,77 | 11,55 | 11,60 | -1,53% | 481.029,00 |
| 26.09.2025 | 11,84 | 11,91 | 11,68 | 11,78 | -1,17% | 541.697,00 |
| 25.09.2025 | 11,90 | 12,13 | 11,75 | 11,92 | 0,34% | 748.187,00 |
| 24.09.2025 | 11,88 | 11,95 | 11,68 | 11,88 | 0,34% | 746.534,00 |
| 23.09.2025 | 11,51 | 11,89 | 11,51 | 11,84 | 3,05% | 1.131.116,00 |
| 22.09.2025 | 11,35 | 11,78 | 11,19 | 11,49 | 1,14% | 1.455.489,00 |
| 19.09.2025 | 11,22 | 11,39 | 11,22 | 11,36 | 0,89% | 1.497.484,00 |
| 18.09.2025 | 11,21 | 11,43 | 11,21 | 11,26 | 0,18% | 481.276,00 |
| 17.09.2025 | 11,25 | 11,30 | 11,16 | 11,24 | 0,27% | 483.213,00 |
| 16.09.2025 | 11,22 | 11,25 | 11,18 | 11,21 | -0,09% | 545.255,00 |
| 15.09.2025 | 11,20 | 11,32 | 11,19 | 11,22 | -0,09% | 807.402,00 |
| 12.09.2025 | 11,36 | 11,41 | 11,21 | 11,23 | -0,88% | 462.199,00 |
| 11.09.2025 | 11,41 | 11,43 | 11,25 | 11,33 | -0,70% | 513.839,00 |
| 10.09.2025 | 11,48 | 11,68 | 11,37 | 11,41 | -0,44% | 563.668,00 |
| 09.09.2025 | 11,29 | 11,49 | 11,25 | 11,46 | 1,78% | 1.038.415,00 |
| 08.09.2025 | 11,28 | 11,30 | 11,24 | 11,26 | 0,18% | 403.869,00 |
| 05.09.2025 | 11,22 | 11,34 | 11,20 | 11,24 | 0,27% | 697.768,00 |
| 04.09.2025 | 11,24 | 11,28 | 11,13 | 11,21 | -0,71% | 656.378,00 |
| 03.09.2025 | 11,36 | 11,39 | 11,25 | 11,29 | -0,53% | 664.140,00 |
| 02.09.2025 | 11,53 | 11,53 | 11,28 | 11,35 | -1,48% | 676.404,00 |
| 01.09.2025 | 11,62 | 11,65 | 11,50 | 11,52 | -0,26% | 775.806,00 |
| 29.08.2025 | 11,75 | 11,81 | 11,53 | 11,55 | -1,53% | 1.077.052,00 |
| 28.08.2025 | 11,79 | 11,94 | 11,73 | 11,73 | -0,34% | 951.706,00 |
| 27.08.2025 | 11,89 | 11,97 | 11,75 | 11,77 | -1,34% | 685.169,00 |
| 26.08.2025 | 11,88 | 12,12 | 11,80 | 11,93 | 0,25% | 1.361.233,00 |
| 25.08.2025 | 11,86 | 11,91 | 11,80 | 11,90 | 0,08% | 932.298,00 |
| 22.08.2025 | 11,86 | 11,97 | 11,82 | 11,89 | 0,17% | 879.448,00 |
| 21.08.2025 | 11,59 | 11,89 | 11,47 | 11,87 | 0,08% | 1.306.343,00 |
| 20.08.2025 | 12,25 | 12,25 | 11,77 | 11,86 | -4,28% | 1.860.224,00 |
| 19.08.2025 | 12,38 | 12,46 | 12,31 | 12,39 | 0,08% | 743.267,00 |
| 18.08.2025 | 12,57 | 12,59 | 12,36 | 12,38 | -1,82% | 1.104.668,00 |
| 15.08.2025 | 12,62 | 12,65 | 12,48 | 12,61 | -0,39% | 1.378.717,00 |
| 14.08.2025 | 12,81 | 12,87 | 12,63 | 12,66 | -0,94% | 774.409,00 |
| 13.08.2025 | 13,12 | 13,14 | 12,69 | 12,78 | -1,84% | 985.441,00 |
| 12.08.2025 | 12,71 | 13,19 | 12,65 | 13,02 | 0,93% | 1.649.888,00 |
| 11.08.2025 | 12,97 | 13,01 | 12,81 | 12,90 | -1,15% | 1.149.850,00 |
| 08.08.2025 | 13,19 | 13,22 | 12,99 | 13,05 | -0,68% | 1.164.070,00 |
| 07.08.2025 | 13,43 | 13,43 | 13,13 | 13,14 | -1,57% | 1.038.876,00 |
| 06.08.2025 | 13,57 | 13,57 | 13,28 | 13,35 | -1,04% | 470.085,00 |
| 05.08.2025 | 13,38 | 13,52 | 13,28 | 13,49 | 1,20% | 685.121,00 |
| 04.08.2025 | 13,21 | 13,42 | 13,20 | 13,33 | 0,91% | 845.447,00 |
| 01.08.2025 | 13,30 | 13,41 | 13,21 | 13,21 | -0,53% | 934.168,00 |
| 31.07.2025 | 13,05 | 13,31 | 13,04 | 13,28 | 0,84% | 842.962,00 |
| 30.07.2025 | 13,06 | 13,38 | 12,97 | 13,17 | 0,15% | 1.780.614,00 |
| 29.07.2025 | 14,68 | 14,83 | 12,98 | 13,15 | -10,24% | 6.095.305,00 |
| 28.07.2025 | 14,90 | 14,96 | 14,58 | 14,65 | -1,41% | 497.973,00 |
| 25.07.2025 | 14,80 | 14,88 | 14,75 | 14,86 | -0,07% | 416.703,00 |
| 24.07.2025 | 15,08 | 15,16 | 14,78 | 14,87 | -1,46% | 636.151,00 |
| 23.07.2025 | 15,06 | 15,17 | 15,00 | 15,09 | 0,80% | 657.927,00 |
| 22.07.2025 | 14,83 | 14,97 | 14,68 | 14,97 | 0,47% | 381.649,00 |
| 21.07.2025 | 14,85 | 15,15 | 14,76 | 14,90 | 0,61% | 854.273,00 |
| 18.07.2025 | 14,89 | 15,62 | 14,77 | 14,81 | 0,54% | 1.619.886,00 |
| 17.07.2025 | 14,71 | 14,95 | 14,44 | 14,73 | 1,03% | 996.903,00 |
| 16.07.2025 | 14,72 | 14,81 | 14,34 | 14,58 | -2,93% | 1.095.633,00 |
| 15.07.2025 | 14,92 | 15,18 | 14,65 | 15,02 | 0,47% | 1.384.299,00 |
| 14.07.2025 | 15,70 | 16,21 | 14,84 | 14,95 | -4,78% | 2.792.608,00 |
| 11.07.2025 | 15,67 | 15,78 | 15,52 | 15,70 | -0,82% | 369.257,00 |
| 10.07.2025 | 16,11 | 16,20 | 15,83 | 15,83 | -1,86% | 919.926,00 |
| 09.07.2025 | 15,99 | 16,26 | 15,94 | 16,13 | 0,69% | 588.029,00 |
| 08.07.2025 | 15,91 | 16,08 | 15,84 | 16,02 | 0,63% | 523.613,00 |
| 07.07.2025 | 15,73 | 15,92 | 15,65 | 15,92 | 1,14% | 495.869,00 |
| 04.07.2025 | 15,69 | 15,76 | 15,49 | 15,74 | 0,38% | 377.942,00 |
| 03.07.2025 | 15,97 | 16,02 | 15,58 | 15,68 | -1,26% | 740.192,00 |
| 02.07.2025 | 15,53 | 15,88 | 15,47 | 15,88 | 2,58% | 839.724,00 |
| 01.07.2025 | 15,62 | 15,98 | 15,35 | 15,48 | -0,51% | 1.097.974,00 |
| 30.06.2025 | 15,70 | 15,82 | 15,48 | 15,56 | -0,64% | 597.621,00 |