Echtzeit-Aktienkurs KWS SAAT KGAA INH O.N.
Bid:
Ask:
Aktienkurse zur KWS SAAT KGAA INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2023 | 61,60 | 61,80 | 60,70 | 60,90 | -1,30% | 2.669,00 |
| 22.03.2023 | 61,30 | 62,00 | 61,30 | 61,70 | 0,65% | 4.058,00 |
| 21.03.2023 | 60,50 | 61,70 | 60,50 | 61,30 | 1,32% | 2.537,00 |
| 20.03.2023 | 60,20 | 60,70 | 59,40 | 60,50 | -0,33% | 7.269,00 |
| 17.03.2023 | 61,50 | 61,50 | 60,30 | 60,70 | -0,16% | 5.520,00 |
| 16.03.2023 | 60,10 | 61,20 | 59,80 | 60,80 | 2,18% | 6.149,00 |
| 15.03.2023 | 61,30 | 61,30 | 59,40 | 59,50 | -2,14% | 6.760,00 |
| 14.03.2023 | 60,90 | 61,20 | 59,80 | 60,80 | 0,16% | 9.376,00 |
| 13.03.2023 | 61,30 | 61,30 | 60,20 | 60,70 | -0,33% | 8.912,00 |
| 10.03.2023 | 60,70 | 61,20 | 60,10 | 60,90 | 0,33% | 4.566,00 |
| 09.03.2023 | 61,20 | 61,20 | 60,30 | 60,70 | -0,82% | 6.612,00 |
| 08.03.2023 | 61,00 | 61,20 | 60,10 | 61,20 | -0,81% | 9.837,00 |
| 07.03.2023 | 62,40 | 62,50 | 61,50 | 61,70 | -0,32% | 2.777,00 |
| 06.03.2023 | 62,40 | 62,40 | 61,70 | 61,90 | -1,43% | 4.970,00 |
| 03.03.2023 | 62,00 | 62,80 | 62,00 | 62,80 | 0,80% | 13.640,00 |
| 02.03.2023 | 62,30 | 62,50 | 62,10 | 62,30 | -0,95% | 2.951,00 |
| 01.03.2023 | 63,60 | 63,60 | 62,90 | 62,90 | -0,47% | 1.903,00 |
| 28.02.2023 | 63,20 | 63,60 | 63,10 | 63,20 | 0,32% | 8.737,00 |
| 27.02.2023 | 62,60 | 63,70 | 62,30 | 63,00 | 0,80% | 10.286,00 |
| 24.02.2023 | 63,10 | 63,70 | 62,50 | 62,50 | -1,26% | 14.374,00 |
| 23.02.2023 | 64,10 | 64,20 | 63,30 | 63,30 | -0,78% | 7.962,00 |
| 22.02.2023 | 64,40 | 64,40 | 63,70 | 63,80 | -0,47% | 7.404,00 |
| 21.02.2023 | 64,30 | 65,30 | 63,90 | 64,10 | 0,16% | 11.413,00 |
| 20.02.2023 | 63,70 | 64,20 | 63,20 | 64,00 | 0,79% | 7.482,00 |
| 17.02.2023 | 62,90 | 63,80 | 62,50 | 63,50 | 0,00% | 7.465,00 |
| 16.02.2023 | 63,50 | 64,00 | 62,90 | 63,50 | 0,47% | 10.287,00 |
| 15.02.2023 | 62,60 | 63,50 | 62,10 | 63,20 | 1,12% | 12.786,00 |
| 14.02.2023 | 63,50 | 63,70 | 62,50 | 62,50 | -0,64% | 15.978,00 |
| 13.02.2023 | 63,60 | 63,90 | 62,60 | 62,90 | -0,94% | 20.178,00 |
| 10.02.2023 | 63,90 | 64,00 | 61,90 | 63,50 | 0,00% | 12.596,00 |
| 09.02.2023 | 64,90 | 66,90 | 63,30 | 63,50 | -0,63% | 23.232,00 |
| 08.02.2023 | 63,00 | 64,20 | 62,70 | 63,90 | 2,57% | 6.148,00 |
| 07.02.2023 | 63,30 | 63,30 | 62,30 | 62,30 | -1,42% | 4.913,00 |
| 06.02.2023 | 62,00 | 63,40 | 62,00 | 63,20 | 0,80% | 5.383,00 |
| 03.02.2023 | 62,30 | 63,40 | 62,30 | 62,70 | 0,32% | 15.603,00 |
| 02.02.2023 | 62,30 | 63,30 | 61,10 | 62,50 | 0,81% | 41.444,00 |
| 01.02.2023 | 62,00 | 63,50 | 61,90 | 62,00 | -0,32% | 18.260,00 |
| 31.01.2023 | 61,80 | 62,70 | 61,50 | 62,20 | 0,16% | 12.897,00 |
| 30.01.2023 | 62,60 | 62,90 | 62,00 | 62,10 | -0,96% | 7.588,00 |
| 27.01.2023 | 62,40 | 63,10 | 62,40 | 62,70 | 0,48% | 8.499,00 |
| 26.01.2023 | 62,20 | 62,90 | 61,90 | 62,40 | 0,16% | 3.486,00 |
| 25.01.2023 | 62,30 | 62,90 | 62,30 | 62,30 | -1,11% | 2.064,00 |
| 24.01.2023 | 63,90 | 64,30 | 63,00 | 63,00 | -1,56% | 4.467,00 |
| 23.01.2023 | 63,90 | 64,40 | 63,40 | 64,00 | -0,93% | 2.709,00 |
| 20.01.2023 | 64,40 | 65,00 | 64,30 | 64,60 | 0,31% | 3.099,00 |
| 19.01.2023 | 65,80 | 65,80 | 63,60 | 64,40 | -1,08% | 12.287,00 |
| 18.01.2023 | 66,20 | 66,60 | 65,00 | 65,10 | -1,06% | 10.927,00 |
| 17.01.2023 | 65,90 | 66,30 | 65,00 | 65,80 | 0,61% | 4.888,00 |
| 16.01.2023 | 66,10 | 66,40 | 65,40 | 65,40 | -0,76% | 10.525,00 |
| 13.01.2023 | 66,00 | 66,90 | 65,90 | 65,90 | -0,75% | 5.115,00 |
| 12.01.2023 | 65,00 | 66,60 | 65,00 | 66,40 | 1,84% | 4.457,00 |
| 11.01.2023 | 65,70 | 66,00 | 65,00 | 65,20 | 0,00% | 5.106,00 |
| 10.01.2023 | 65,50 | 66,90 | 65,20 | 65,20 | -2,25% | 7.582,00 |
| 09.01.2023 | 66,40 | 67,10 | 66,00 | 66,70 | 0,91% | 6.850,00 |
| 06.01.2023 | 66,30 | 67,00 | 66,00 | 66,10 | -1,20% | 4.716,00 |
| 05.01.2023 | 66,50 | 67,10 | 66,50 | 66,90 | 0,75% | 8.410,00 |
| 04.01.2023 | 66,50 | 67,30 | 65,90 | 66,40 | 0,61% | 10.229,00 |
| 03.01.2023 | 64,90 | 66,70 | 64,60 | 66,00 | 2,48% | 10.253,00 |
| 02.01.2023 | 64,50 | 64,60 | 64,20 | 64,40 | 0,47% | 2.177,00 |
| 30.12.2022 | 64,10 | 64,60 | 64,10 | 64,10 | -0,62% | 3.630,00 |
| 29.12.2022 | 63,80 | 64,60 | 63,60 | 64,50 | 0,78% | 1.367,00 |
| 28.12.2022 | 63,20 | 64,40 | 63,20 | 64,00 | 0,31% | 3.174,00 |
| 27.12.2022 | 62,90 | 64,00 | 62,60 | 63,80 | 1,59% | 6.251,00 |
| 23.12.2022 | 62,50 | 63,50 | 62,50 | 62,80 | 0,96% | 2.044,00 |
| 22.12.2022 | 63,10 | 63,40 | 61,60 | 62,20 | -1,27% | 2.439,00 |
| 21.12.2022 | 62,30 | 63,50 | 62,30 | 63,00 | 1,61% | 6.515,00 |
| 20.12.2022 | 61,10 | 62,60 | 60,60 | 62,00 | 0,32% | 6.466,00 |
| 19.12.2022 | 61,20 | 62,10 | 60,00 | 61,80 | 0,65% | 7.524,00 |
| 16.12.2022 | 60,40 | 61,40 | 59,50 | 61,40 | 1,66% | 17.290,00 |
| 15.12.2022 | 61,00 | 61,00 | 59,90 | 60,40 | -1,63% | 7.814,00 |
| 14.12.2022 | 61,50 | 61,50 | 60,90 | 61,40 | -0,97% | 3.515,00 |
| 13.12.2022 | 61,70 | 63,10 | 61,70 | 62,00 | 0,98% | 3.752,00 |
| 12.12.2022 | 64,20 | 64,20 | 61,40 | 61,40 | -3,91% | 7.734,00 |
| 09.12.2022 | 63,20 | 64,30 | 63,10 | 63,90 | 0,95% | 1.971,00 |
| 08.12.2022 | 64,00 | 64,00 | 62,70 | 63,30 | -0,31% | 2.285,00 |
| 07.12.2022 | 65,40 | 65,40 | 63,50 | 63,50 | -4,37% | 4.972,00 |
| 06.12.2022 | 67,00 | 67,00 | 64,90 | 66,40 | -0,30% | 8.011,00 |
| 05.12.2022 | 66,60 | 66,60 | 65,60 | 66,60 | 0,15% | 3.784,00 |
| 02.12.2022 | 66,40 | 67,50 | 65,40 | 66,50 | -0,15% | 4.789,00 |
| 01.12.2022 | 66,80 | 66,90 | 65,50 | 66,60 | 1,22% | 3.895,00 |
| 30.11.2022 | 64,80 | 66,30 | 64,50 | 65,80 | 0,61% | 7.683,00 |
| 29.11.2022 | 65,10 | 65,40 | 64,30 | 65,40 | 0,62% | 3.320,00 |
| 28.11.2022 | 66,00 | 66,50 | 64,70 | 65,00 | -2,26% | 4.504,00 |
| 25.11.2022 | 66,90 | 66,90 | 65,80 | 66,50 | -0,45% | 2.449,00 |
| 24.11.2022 | 66,50 | 67,20 | 66,50 | 66,80 | 1,21% | 3.791,00 |
| 23.11.2022 | 65,40 | 66,00 | 64,50 | 66,00 | 1,23% | 5.991,00 |
| 22.11.2022 | 64,40 | 65,50 | 63,90 | 65,20 | 1,72% | 8.203,00 |
| 21.11.2022 | 63,00 | 65,50 | 63,00 | 64,10 | 1,26% | 6.643,00 |
| 18.11.2022 | 62,20 | 64,50 | 61,90 | 63,30 | 2,59% | 11.971,00 |
| 17.11.2022 | 61,10 | 61,90 | 60,90 | 61,70 | 0,65% | 6.657,00 |
| 16.11.2022 | 61,80 | 61,90 | 60,30 | 61,30 | -0,49% | 4.439,00 |
| 15.11.2022 | 61,60 | 62,10 | 60,90 | 61,60 | 0,33% | 6.304,00 |
| 14.11.2022 | 63,00 | 63,00 | 59,30 | 61,40 | -1,13% | 13.703,00 |
| 11.11.2022 | 61,30 | 62,80 | 61,00 | 62,10 | 2,14% | 3.749,00 |
| 10.11.2022 | 60,30 | 61,30 | 60,00 | 60,80 | 0,66% | 7.041,00 |
| 09.11.2022 | 60,80 | 60,80 | 59,60 | 60,40 | -1,15% | 5.081,00 |
| 08.11.2022 | 61,30 | 61,40 | 60,70 | 61,10 | -0,33% | 1.624,00 |
| 07.11.2022 | 61,30 | 61,40 | 60,70 | 61,30 | -0,16% | 3.892,00 |
| 04.11.2022 | 60,30 | 61,50 | 60,10 | 61,40 | 2,50% | 8.655,00 |
| 03.11.2022 | 60,10 | 60,50 | 59,70 | 59,90 | -1,16% | 2.850,00 |