11,620€
0,69%
Echtzeit-Aktienkurs K+S Aktiengesellschaft
Bid:
Ask:
Aktienkurse zur K+S Aktiengesellschaft Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 11,53 | 11,67 | 11,53 | 11,59 | 0,43% | - |
| 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 |
| 27.06.2025 | 15,80 | 15,90 | 15,50 | 15,66 | -0,63% | 570.885,00 |
| 26.06.2025 | 15,90 | 16,00 | 15,46 | 15,76 | -1,25% | 654.007,00 |
| 25.06.2025 | 16,00 | 16,17 | 15,77 | 15,96 | 0,38% | 654.799,00 |
| 24.06.2025 | 16,39 | 16,41 | 15,76 | 15,90 | -3,40% | 1.058.062,00 |
| 23.06.2025 | 16,56 | 16,87 | 16,46 | 16,46 | -0,36% | 849.520,00 |
| 20.06.2025 | 16,58 | 17,07 | 16,46 | 16,52 | -0,06% | 16.131.999,00 |
| 19.06.2025 | 16,81 | 16,91 | 16,49 | 16,53 | -1,90% | 1.671.717,00 |
| 18.06.2025 | 16,72 | 16,87 | 16,61 | 16,85 | 0,72% | 1.201.064,00 |
| 17.06.2025 | 16,18 | 16,73 | 15,94 | 16,73 | 3,21% | 1.116.737,00 |
| 16.06.2025 | 16,05 | 16,27 | 16,02 | 16,21 | 0,62% | 628.440,00 |
| 13.06.2025 | 15,83 | 16,15 | 15,80 | 16,11 | 0,62% | 690.848,00 |
| 12.06.2025 | 16,13 | 16,34 | 15,76 | 16,01 | -0,44% | 1.141.152,00 |
| 11.06.2025 | 16,26 | 16,49 | 15,81 | 16,08 | 1,77% | 1.615.496,00 |
| 10.06.2025 | 15,93 | 15,96 | 15,56 | 15,80 | -0,88% | 627.999,00 |
| 09.06.2025 | 16,00 | 16,12 | 15,79 | 15,94 | -1,36% | 587.420,00 |
| 06.06.2025 | 16,60 | 16,62 | 16,04 | 16,16 | -2,24% | 693.062,00 |
| 05.06.2025 | 16,71 | 16,77 | 16,52 | 16,53 | -0,78% | 505.982,00 |
| 04.06.2025 | 16,39 | 16,71 | 16,33 | 16,66 | 2,21% | 828.060,00 |
| 03.06.2025 | 16,38 | 16,48 | 16,20 | 16,30 | -0,31% | 807.071,00 |
| 02.06.2025 | 16,04 | 16,48 | 16,03 | 16,35 | 2,00% | 1.086.626,00 |
| 30.05.2025 | 16,25 | 16,45 | 15,99 | 16,03 | -1,41% | 792.114,00 |
| 29.05.2025 | 16,30 | 16,35 | 16,20 | 16,26 | 0,18% | 435.173,00 |
| 28.05.2025 | 16,07 | 16,30 | 15,97 | 16,23 | 1,18% | 693.489,00 |
| 27.05.2025 | 15,86 | 16,07 | 15,86 | 16,04 | 0,94% | 584.981,00 |
| 26.05.2025 | 16,12 | 16,27 | 15,89 | 15,89 | -0,75% | 399.320,00 |
| 23.05.2025 | 16,10 | 16,34 | 15,99 | 16,01 | -0,44% | 977.138,00 |
| 22.05.2025 | 15,84 | 16,08 | 15,56 | 16,08 | 1,26% | 991.219,00 |
| 21.05.2025 | 15,82 | 15,93 | 15,66 | 15,88 | 0,13% | 587.184,00 |
| 20.05.2025 | 15,39 | 15,88 | 15,36 | 15,86 | 2,72% | 1.068.705,00 |
| 19.05.2025 | 15,35 | 15,52 | 15,26 | 15,44 | 0,65% | 646.553,00 |
| 16.05.2025 | 15,48 | 15,48 | 15,25 | 15,34 | -0,13% | 523.540,00 |
| 15.05.2025 | 14,80 | 15,66 | 14,80 | 15,36 | 2,13% | 1.231.573,00 |