46,875€
-0,05%
Echtzeit-Aktienkurs KWS SAAT SE & Co.KGaA
Bid:
Ask:
Aktienkurse zur KWS SAAT SE & Co.KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 47,40 | 47,40 | 46,60 | 46,60 | -1,27% | 525,00 |
| 18.04.2024 | 47,00 | 47,25 | 46,80 | 47,20 | 0,96% | 2.661,00 |
| 17.04.2024 | 47,25 | 47,95 | 46,60 | 46,75 | -1,27% | 9.914,00 |
| 16.04.2024 | 47,55 | 47,70 | 46,90 | 47,35 | -0,84% | 6.537,00 |
| 15.04.2024 | 49,00 | 49,00 | 47,60 | 47,75 | -2,55% | 8.223,00 |
| 12.04.2024 | 49,60 | 50,10 | 48,65 | 49,00 | -0,10% | 7.669,00 |
| 11.04.2024 | 49,85 | 50,30 | 48,80 | 49,05 | -1,90% | 9.447,00 |
| 10.04.2024 | 49,60 | 50,30 | 49,60 | 50,00 | 0,50% | 5.906,00 |
| 09.04.2024 | 49,70 | 50,20 | 49,40 | 49,75 | -0,50% | 8.297,00 |
| 08.04.2024 | 49,95 | 50,20 | 49,50 | 50,00 | 0,70% | 8.721,00 |
| 05.04.2024 | 49,50 | 49,65 | 49,00 | 49,65 | -0,20% | 6.715,00 |
| 04.04.2024 | 49,20 | 49,90 | 49,10 | 49,75 | 0,81% | 4.900,00 |
| 03.04.2024 | 48,85 | 49,55 | 48,85 | 49,35 | 1,13% | 6.551,00 |
| 02.04.2024 | 49,90 | 50,00 | 48,70 | 48,80 | -1,51% | 8.857,00 |
| 28.03.2024 | 49,80 | 50,20 | 49,35 | 49,55 | -0,90% | 8.191,00 |
| 27.03.2024 | 49,95 | 50,10 | 49,60 | 50,00 | 0,60% | 17.197,00 |
| 26.03.2024 | 49,50 | 51,20 | 49,25 | 49,70 | 6,42% | 36.021,00 |
| 25.03.2024 | 46,70 | 47,20 | 46,50 | 46,70 | -0,21% | 9.411,00 |
| 22.03.2024 | 47,10 | 47,10 | 46,55 | 46,80 | -0,85% | 6.312,00 |
| 21.03.2024 | 47,20 | 47,20 | 46,50 | 47,20 | 0,75% | 12.448,00 |
| 20.03.2024 | 46,55 | 47,00 | 46,25 | 46,85 | 0,54% | 4.876,00 |
| 19.03.2024 | 46,50 | 47,05 | 46,30 | 46,60 | -0,21% | 7.539,00 |
| 18.03.2024 | 46,50 | 47,10 | 46,50 | 46,70 | 0,11% | 6.712,00 |
| 15.03.2024 | 47,15 | 47,15 | 46,30 | 46,65 | -0,21% | 10.256,00 |
| 14.03.2024 | 47,05 | 47,80 | 46,75 | 46,75 | -0,85% | 11.178,00 |
| 13.03.2024 | 47,60 | 47,60 | 47,15 | 47,15 | -0,74% | 3.333,00 |
| 12.03.2024 | 46,80 | 47,80 | 46,35 | 47,50 | 1,17% | 9.208,00 |
| 11.03.2024 | 46,65 | 46,95 | 46,40 | 46,95 | 1,29% | 12.013,00 |
| 08.03.2024 | 46,90 | 46,95 | 46,30 | 46,35 | -0,96% | 5.131,00 |
| 07.03.2024 | 46,40 | 47,00 | 46,40 | 46,80 | 0,75% | 7.659,00 |
| 06.03.2024 | 46,40 | 46,85 | 46,40 | 46,45 | -0,11% | 10.906,00 |
| 05.03.2024 | 45,75 | 46,55 | 45,75 | 46,50 | 1,09% | 8.533,00 |
| 04.03.2024 | 47,00 | 47,00 | 45,85 | 46,00 | -1,71% | 7.693,00 |
| 01.03.2024 | 46,85 | 46,85 | 46,10 | 46,80 | 0,75% | 14.017,00 |
| 29.02.2024 | 46,25 | 46,80 | 45,95 | 46,45 | 0,43% | 9.881,00 |
| 28.02.2024 | 46,10 | 46,50 | 45,85 | 46,25 | 0,00% | 25.786,00 |
| 27.02.2024 | 46,05 | 46,80 | 45,35 | 46,25 | 1,20% | 9.167,00 |
| 26.02.2024 | 45,95 | 46,30 | 45,45 | 45,70 | -0,87% | 6.524,00 |
| 23.02.2024 | 46,90 | 47,10 | 45,85 | 46,10 | -0,97% | 13.792,00 |
| 22.02.2024 | 47,20 | 47,20 | 46,45 | 46,55 | -1,27% | 16.297,00 |
| 21.02.2024 | 46,65 | 47,60 | 46,40 | 47,15 | 1,62% | 16.704,00 |
| 20.02.2024 | 47,35 | 47,50 | 46,40 | 46,40 | -2,52% | 9.242,00 |
| 19.02.2024 | 46,90 | 47,80 | 46,35 | 47,60 | 1,60% | 12.859,00 |
| 16.02.2024 | 48,75 | 48,75 | 46,40 | 46,85 | -1,47% | 26.747,00 |
| 15.02.2024 | 46,95 | 49,00 | 46,70 | 47,55 | 2,48% | 21.130,00 |
| 14.02.2024 | 47,30 | 47,30 | 46,00 | 46,40 | -2,73% | 22.917,00 |
| 13.02.2024 | 48,50 | 49,20 | 47,10 | 47,70 | -2,15% | 17.617,00 |
| 12.02.2024 | 48,50 | 49,30 | 48,20 | 48,75 | 0,93% | 25.627,00 |
| 09.02.2024 | 47,95 | 48,60 | 47,50 | 48,30 | 2,88% | 24.174,00 |
| 08.02.2024 | 51,20 | 51,20 | 46,60 | 46,95 | -9,01% | 66.518,00 |
| 07.02.2024 | 52,10 | 52,70 | 51,60 | 51,60 | -1,34% | 10.455,00 |
| 06.02.2024 | 52,30 | 52,80 | 52,20 | 52,30 | -0,57% | 6.551,00 |
| 05.02.2024 | 51,70 | 53,10 | 51,70 | 52,60 | 1,35% | 8.784,00 |
| 02.02.2024 | 52,50 | 52,80 | 51,70 | 51,90 | 0,00% | 8.048,00 |
| 01.02.2024 | 52,40 | 52,40 | 51,90 | 51,90 | -0,38% | 5.168,00 |
| 31.01.2024 | 52,50 | 52,50 | 51,80 | 52,10 | -0,57% | 5.439,00 |
| 30.01.2024 | 51,80 | 52,50 | 51,80 | 52,40 | 0,00% | 4.945,00 |
| 29.01.2024 | 52,60 | 52,60 | 52,00 | 52,40 | 0,58% | 4.194,00 |
| 26.01.2024 | 52,40 | 52,60 | 52,00 | 52,10 | -1,51% | 6.660,00 |
| 25.01.2024 | 52,40 | 52,90 | 52,40 | 52,90 | 0,00% | 4.732,00 |
| 24.01.2024 | 52,80 | 53,40 | 52,60 | 52,90 | 0,76% | 5.417,00 |
| 23.01.2024 | 52,60 | 53,00 | 52,30 | 52,50 | 0,77% | 8.284,00 |
| 22.01.2024 | 52,60 | 52,60 | 52,10 | 52,10 | -0,38% | 9.464,00 |
| 19.01.2024 | 51,40 | 52,70 | 51,40 | 52,30 | 2,75% | 12.201,00 |
| 18.01.2024 | 50,80 | 51,20 | 50,40 | 50,90 | -0,39% | 7.940,00 |
| 17.01.2024 | 51,50 | 51,60 | 50,90 | 51,10 | -1,35% | 5.182,00 |
| 16.01.2024 | 51,30 | 52,00 | 51,10 | 51,80 | 0,97% | 6.837,00 |
| 15.01.2024 | 51,80 | 51,80 | 51,10 | 51,30 | -0,77% | 9.747,00 |
| 12.01.2024 | 51,90 | 52,20 | 51,40 | 51,70 | 0,39% | 10.151,00 |
| 11.01.2024 | 52,20 | 52,90 | 51,50 | 51,50 | -0,77% | 10.046,00 |
| 10.01.2024 | 52,30 | 52,50 | 51,90 | 51,90 | -0,19% | 3.901,00 |
| 09.01.2024 | 52,40 | 52,40 | 51,90 | 52,00 | -0,19% | 5.372,00 |
| 08.01.2024 | 52,10 | 52,30 | 51,70 | 52,10 | 0,00% | 10.613,00 |
| 05.01.2024 | 52,50 | 52,60 | 51,90 | 52,10 | -1,14% | 5.303,00 |
| 04.01.2024 | 52,30 | 52,90 | 52,00 | 52,70 | 0,96% | 8.032,00 |
| 03.01.2024 | 53,00 | 53,50 | 52,20 | 52,20 | -2,06% | 6.688,00 |
| 02.01.2024 | 54,00 | 54,00 | 52,90 | 53,30 | -0,74% | 6.979,00 |
| 29.12.2023 | 53,90 | 53,90 | 52,90 | 53,70 | 0,56% | 8.371,00 |
| 28.12.2023 | 53,50 | 53,50 | 52,90 | 53,40 | 0,00% | 3.304,00 |
| 27.12.2023 | 52,90 | 53,70 | 52,50 | 53,40 | 1,91% | 17.098,00 |
| 22.12.2023 | 52,50 | 52,60 | 51,90 | 52,40 | 0,19% | 13.700,00 |
| 21.12.2023 | 52,90 | 53,30 | 52,10 | 52,30 | -1,51% | 11.390,00 |
| 20.12.2023 | 52,50 | 53,70 | 52,50 | 53,10 | 0,57% | 10.537,00 |
| 19.12.2023 | 52,50 | 53,10 | 52,00 | 52,80 | 0,19% | 28.461,00 |
| 18.12.2023 | 51,20 | 52,70 | 51,20 | 52,70 | 1,15% | 15.139,00 |
| 15.12.2023 | 52,50 | 52,80 | 52,00 | 52,10 | 0,00% | 15.410,00 |
| 14.12.2023 | 51,90 | 53,00 | 51,90 | 52,10 | -0,19% | 9.518,00 |
| 13.12.2023 | 53,00 | 53,00 | 52,00 | 52,20 | -0,76% | 9.633,00 |
| 12.12.2023 | 52,80 | 53,10 | 52,30 | 52,60 | -0,75% | 8.603,00 |
| 11.12.2023 | 52,70 | 53,40 | 52,70 | 53,00 | 0,57% | 8.515,00 |
| 08.12.2023 | 52,50 | 53,10 | 52,30 | 52,70 | 0,96% | 9.428,00 |
| 07.12.2023 | 52,30 | 52,50 | 51,60 | 52,20 | -0,57% | 3.788,00 |
| 06.12.2023 | 53,50 | 53,60 | 52,10 | 52,50 | -0,38% | 10.374,00 |
| 05.12.2023 | 52,50 | 53,00 | 52,00 | 52,70 | 0,00% | 8.212,00 |
| 04.12.2023 | 52,00 | 53,20 | 52,00 | 52,70 | 1,93% | 11.086,00 |
| 01.12.2023 | 51,40 | 51,70 | 50,60 | 51,70 | 1,57% | 10.218,00 |
| 30.11.2023 | 51,40 | 51,40 | 50,70 | 50,90 | -0,97% | 5.955,00 |
| 29.11.2023 | 51,00 | 52,00 | 51,00 | 51,40 | 0,19% | 8.189,00 |
| 28.11.2023 | 51,00 | 51,40 | 50,50 | 51,30 | 0,20% | 9.037,00 |
| 27.11.2023 | 51,30 | 51,50 | 51,10 | 51,20 | -0,78% | 8.017,00 |