14,855€
-0,10%
Echtzeit-Aktienkurs K+S Aktiengesellschaft
Bid:
Ask:
Aktienkurse zur K+S Aktiengesellschaft Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.05.2025 | 15,16 | 15,46 | 14,71 | 15,04 | -0,13% | 1.123.705,00 |
| 13.05.2025 | 15,32 | 15,32 | 14,69 | 15,06 | -1,44% | 1.181.893,00 |
| 12.05.2025 | 15,67 | 15,84 | 15,21 | 15,28 | -2,11% | 875.761,00 |
| 09.05.2025 | 15,57 | 15,70 | 15,50 | 15,61 | 0,77% | 738.678,00 |
| 08.05.2025 | 15,30 | 15,63 | 15,20 | 15,49 | 0,13% | 690.346,00 |
| 07.05.2025 | 15,61 | 15,79 | 15,40 | 15,47 | -1,21% | 925.844,00 |
| 06.05.2025 | 15,70 | 15,75 | 15,37 | 15,66 | 0,51% | 843.816,00 |
| 05.05.2025 | 15,47 | 15,68 | 15,31 | 15,58 | 1,17% | 758.011,00 |
| 02.05.2025 | 15,40 | 15,69 | 15,23 | 15,40 | 0,46% | 1.791.797,00 |
| 30.04.2025 | 14,85 | 15,33 | 14,82 | 15,33 | 3,09% | 1.092.774,00 |
| 29.04.2025 | 14,24 | 15,22 | 14,24 | 14,87 | 4,13% | 1.930.778,00 |
| 28.04.2025 | 14,20 | 14,33 | 14,12 | 14,28 | 1,13% | 683.661,00 |
| 25.04.2025 | 14,15 | 14,23 | 14,00 | 14,12 | 0,14% | 701.083,00 |
| 24.04.2025 | 13,96 | 14,14 | 13,81 | 14,10 | 1,44% | 972.341,00 |
| 23.04.2025 | 13,85 | 14,04 | 13,76 | 13,90 | 1,16% | 1.136.121,00 |
| 22.04.2025 | 13,78 | 13,78 | 13,56 | 13,74 | 1,33% | 664.594,00 |
| 17.04.2025 | 13,60 | 13,67 | 13,52 | 13,56 | -0,66% | 574.607,00 |
| 16.04.2025 | 13,53 | 13,65 | 13,42 | 13,65 | 0,74% | 564.041,00 |
| 15.04.2025 | 13,95 | 13,95 | 13,55 | 13,55 | -1,45% | 812.301,00 |
| 14.04.2025 | 13,91 | 13,91 | 13,58 | 13,75 | 0,44% | 806.601,00 |
| 11.04.2025 | 13,04 | 13,97 | 12,96 | 13,69 | 7,37% | 2.491.371,00 |
| 10.04.2025 | 12,87 | 12,88 | 12,56 | 12,75 | 3,57% | 961.161,00 |
| 09.04.2025 | 12,10 | 12,57 | 12,08 | 12,31 | -0,16% | 896.039,00 |
| 08.04.2025 | 12,46 | 12,61 | 12,25 | 12,33 | -0,24% | 948.089,00 |
| 07.04.2025 | 11,71 | 12,64 | 11,40 | 12,36 | 0,69% | 1.718.541,00 |
| 04.04.2025 | 12,18 | 12,54 | 11,92 | 12,28 | 0,08% | 1.451.924,00 |
| 03.04.2025 | 12,20 | 12,40 | 12,11 | 12,27 | -1,05% | 972.579,00 |
| 02.04.2025 | 12,56 | 12,67 | 12,24 | 12,40 | -2,40% | 789.894,00 |
| 01.04.2025 | 12,57 | 12,84 | 12,46 | 12,70 | 0,79% | 468.766,00 |
| 31.03.2025 | 12,52 | 12,63 | 12,35 | 12,60 | 0,08% | 757.271,00 |
| 28.03.2025 | 12,70 | 12,88 | 12,58 | 12,59 | -1,49% | 584.239,00 |
| 27.03.2025 | 12,83 | 12,91 | 12,65 | 12,78 | -0,93% | 793.673,00 |
| 26.03.2025 | 12,68 | 13,07 | 12,59 | 12,90 | 3,20% | 1.866.355,00 |
| 25.03.2025 | 13,48 | 13,49 | 12,40 | 12,50 | -7,27% | 2.025.118,00 |
| 24.03.2025 | 13,60 | 13,82 | 13,48 | 13,48 | -0,26% | 619.518,00 |
| 21.03.2025 | 13,57 | 13,70 | 13,35 | 13,52 | -0,52% | 3.512.345,00 |
| 20.03.2025 | 13,60 | 13,74 | 13,41 | 13,59 | 0,22% | 843.762,00 |
| 19.03.2025 | 13,47 | 13,96 | 13,43 | 13,56 | 0,63% | 989.073,00 |
| 18.03.2025 | 13,30 | 13,76 | 13,30 | 13,47 | 1,62% | 1.435.401,00 |
| 17.03.2025 | 13,13 | 13,42 | 12,80 | 13,26 | 0,61% | 1.146.412,00 |
| 14.03.2025 | 13,17 | 13,66 | 13,01 | 13,18 | -0,49% | 1.638.396,00 |
| 13.03.2025 | 14,12 | 14,21 | 13,00 | 13,24 | -6,13% | 2.658.485,00 |
| 12.03.2025 | 14,19 | 14,33 | 13,91 | 14,11 | -1,36% | 1.346.481,00 |
| 11.03.2025 | 14,08 | 14,56 | 14,08 | 14,30 | 1,42% | 1.195.746,00 |
| 10.03.2025 | 13,83 | 14,23 | 13,83 | 14,10 | 2,51% | 1.551.977,00 |
| 07.03.2025 | 13,95 | 14,02 | 13,60 | 13,76 | -1,15% | 1.355.800,00 |
| 06.03.2025 | 13,85 | 14,17 | 13,73 | 13,92 | 1,42% | 1.623.501,00 |
| 05.03.2025 | 13,44 | 14,08 | 13,43 | 13,72 | 2,89% | 2.012.509,00 |