10,520€
-1,27%
Echtzeit-Aktienkurs K+S Aktiengesellschaft
Bid:
Ask:
Aktienkurse zur K+S Aktiengesellschaft Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.09.2024 | 10,10 | 10,35 | 10,10 | 10,20 | 1,34% | 715.045,00 |
| 10.09.2024 | 10,26 | 10,34 | 9,97 | 10,06 | -2,47% | 974.704,00 |
| 09.09.2024 | 10,46 | 10,48 | 10,32 | 10,32 | -0,96% | 497.000,00 |
| 06.09.2024 | 10,33 | 10,50 | 10,28 | 10,42 | 0,48% | 633.931,00 |
| 05.09.2024 | 10,22 | 10,52 | 10,21 | 10,37 | 1,77% | 487.227,00 |
| 04.09.2024 | 10,18 | 10,30 | 10,18 | 10,19 | -0,78% | 454.272,00 |
| 03.09.2024 | 10,62 | 10,62 | 10,13 | 10,27 | -3,21% | 989.890,00 |
| 02.09.2024 | 10,75 | 10,75 | 10,56 | 10,61 | -0,98% | 451.381,00 |
| 30.08.2024 | 10,74 | 10,82 | 10,66 | 10,71 | 0,05% | 738.507,00 |
| 29.08.2024 | 10,62 | 10,76 | 10,61 | 10,71 | 0,56% | 450.639,00 |
| 28.08.2024 | 10,68 | 10,72 | 10,59 | 10,65 | -0,28% | 375.721,00 |
| 27.08.2024 | 10,70 | 10,83 | 10,68 | 10,68 | 0,33% | 413.092,00 |
| 26.08.2024 | 10,70 | 10,75 | 10,64 | 10,64 | -0,19% | 331.122,00 |
| 23.08.2024 | 10,46 | 10,71 | 10,46 | 10,66 | 0,00% | 1.174.263,00 |
| 22.08.2024 | 10,72 | 10,81 | 10,66 | 10,66 | -1,02% | 379.648,00 |
| 21.08.2024 | 10,49 | 10,88 | 10,49 | 10,77 | 2,23% | 920.700,00 |
| 20.08.2024 | 10,96 | 10,96 | 10,43 | 10,54 | -4,05% | 1.194.132,00 |
| 19.08.2024 | 11,20 | 11,25 | 10,89 | 10,98 | -2,40% | 1.039.829,00 |
| 16.08.2024 | 11,35 | 11,46 | 11,18 | 11,25 | -0,79% | 763.426,00 |
| 15.08.2024 | 11,32 | 11,42 | 11,19 | 11,34 | 0,22% | 652.231,00 |
| 14.08.2024 | 11,40 | 11,58 | 11,30 | 11,32 | 0,00% | 633.149,00 |
| 13.08.2024 | 11,42 | 11,42 | 11,20 | 11,32 | -1,01% | 537.185,00 |
| 12.08.2024 | 11,46 | 11,52 | 11,30 | 11,43 | -0,57% | 589.167,00 |
| 09.08.2024 | 11,64 | 11,72 | 11,49 | 11,50 | -0,99% | 484.456,00 |
| 08.08.2024 | 11,61 | 11,64 | 11,52 | 11,61 | -0,34% | 480.580,00 |
| 07.08.2024 | 11,62 | 11,88 | 11,59 | 11,65 | 0,73% | 619.604,00 |
| 06.08.2024 | 11,61 | 11,80 | 11,44 | 11,57 | -0,52% | 914.910,00 |
| 05.08.2024 | 11,56 | 11,82 | 11,40 | 11,63 | -1,27% | 778.522,00 |