11,275€
-3,14%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 02.08.2024 | 11,84 | 12,00 | 11,75 | 11,78 | -1,46% | 513.779,00 |
| 01.08.2024 | 11,94 | 11,99 | 11,78 | 11,95 | 0,17% | 589.686,00 |
| 31.07.2024 | 11,95 | 12,05 | 11,87 | 11,93 | 0,72% | 552.894,00 |
| 30.07.2024 | 11,83 | 11,97 | 11,77 | 11,85 | 0,08% | 392.226,00 |
| 29.07.2024 | 11,80 | 11,93 | 11,71 | 11,84 | 0,59% | 390.108,00 |
| 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 |