14,010€
0,79%
Echtzeit-Aktienkurs K+S Aktiengesellschaft
Bid:
Ask:
Aktienkurse zur K+S Aktiengesellschaft Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.02.2026 | 14,00 | 14,16 | 13,91 | 14,08 | 1,29% | 52.817,00 |
| 03.02.2026 | 14,21 | 14,21 | 13,86 | 13,90 | -1,28% | 753.307,00 |
| 02.02.2026 | 13,72 | 14,17 | 13,62 | 14,08 | 1,88% | 940.581,00 |
| 30.01.2026 | 13,90 | 13,91 | 13,71 | 13,82 | -0,58% | 680.848,00 |
| 29.01.2026 | 14,17 | 14,18 | 13,90 | 13,90 | -0,71% | 620.560,00 |
| 28.01.2026 | 13,73 | 14,12 | 13,71 | 14,00 | 0,79% | 756.716,00 |
| 27.01.2026 | 14,10 | 14,12 | 13,75 | 13,89 | -2,18% | 1.124.159,00 |
| 26.01.2026 | 14,07 | 14,42 | 14,04 | 14,20 | 1,43% | 1.422.462,00 |
| 23.01.2026 | 13,60 | 14,01 | 13,49 | 14,00 | 2,87% | 1.809.005,00 |
| 22.01.2026 | 13,96 | 14,22 | 13,59 | 13,61 | -0,44% | 1.562.264,00 |
| 21.01.2026 | 13,39 | 13,74 | 13,31 | 13,67 | 2,55% | 996.001,00 |
| 20.01.2026 | 13,21 | 13,74 | 13,21 | 13,33 | 0,00% | 1.168.566,00 |
| 19.01.2026 | 13,09 | 13,58 | 13,03 | 13,33 | 1,06% | 1.677.442,00 |
| 16.01.2026 | 13,81 | 13,81 | 13,15 | 13,19 | -4,56% | 2.275.212,00 |
| 15.01.2026 | 13,70 | 14,03 | 13,65 | 13,82 | 0,95% | 1.680.690,00 |
| 14.01.2026 | 12,98 | 13,74 | 12,98 | 13,69 | 5,71% | 2.015.717,00 |
| 13.01.2026 | 13,00 | 13,02 | 12,81 | 12,95 | 0,23% | 925.512,00 |
| 12.01.2026 | 12,81 | 12,96 | 12,57 | 12,92 | 1,49% | 935.293,00 |
| 09.01.2026 | 12,56 | 12,84 | 12,56 | 12,73 | 1,92% | 1.133.594,00 |
| 08.01.2026 | 12,34 | 12,50 | 12,26 | 12,49 | 0,32% | 668.214,00 |
| 07.01.2026 | 12,84 | 12,85 | 12,32 | 12,45 | -3,04% | 1.761.133,00 |
| 06.01.2026 | 12,70 | 12,84 | 12,60 | 12,84 | 1,66% | 842.104,00 |
| 05.01.2026 | 12,74 | 12,78 | 12,53 | 12,63 | 0,32% | 848.802,00 |
| 02.01.2026 | 12,55 | 12,64 | 12,48 | 12,59 | 1,37% | 750.236,00 |
| 30.12.2025 | 12,42 | 12,55 | 12,41 | 12,42 | 0,24% | 460.670,00 |
| 29.12.2025 | 12,25 | 12,43 | 12,25 | 12,39 | 1,23% | 858.185,00 |
| 23.12.2025 | 12,14 | 12,38 | 12,11 | 12,24 | 0,74% | 715.841,00 |
| 22.12.2025 | 12,25 | 12,32 | 12,04 | 12,15 | -0,08% | 687.589,00 |
| 19.12.2025 | 12,15 | 12,34 | 12,13 | 12,16 | -0,16% | 2.082.179,00 |
| 18.12.2025 | 12,22 | 12,36 | 12,05 | 12,18 | -0,73% | 1.083.545,00 |
| 17.12.2025 | 12,17 | 12,44 | 12,09 | 12,27 | 0,41% | 926.186,00 |
| 16.12.2025 | 11,95 | 12,59 | 11,95 | 12,22 | 2,00% | 1.434.171,00 |
| 15.12.2025 | 11,88 | 12,24 | 11,83 | 11,98 | -0,17% | 1.317.881,00 |
| 12.12.2025 | 11,99 | 12,18 | 11,89 | 12,00 | 0,76% | 678.867,00 |
| 11.12.2025 | 11,82 | 12,03 | 11,55 | 11,91 | 1,02% | 1.147.646,00 |
| 10.12.2025 | 11,61 | 11,88 | 11,54 | 11,79 | 1,20% | 643.981,00 |
| 09.12.2025 | 11,65 | 11,77 | 11,50 | 11,65 | -0,09% | 674.908,00 |
| 08.12.2025 | 11,95 | 11,99 | 11,57 | 11,66 | -2,10% | 1.076.022,00 |
| 05.12.2025 | 11,76 | 12,16 | 11,76 | 11,91 | 1,88% | 1.834.505,00 |
| 04.12.2025 | 11,68 | 11,75 | 11,54 | 11,69 | 0,43% | 817.574,00 |
| 03.12.2025 | 11,77 | 11,82 | 11,56 | 11,64 | -0,43% | 649.495,00 |
| 02.12.2025 | 11,78 | 11,86 | 11,68 | 11,69 | -0,85% | 601.003,00 |
| 01.12.2025 | 11,80 | 12,08 | 11,68 | 11,79 | 0,51% | 1.036.446,00 |
| 28.11.2025 | 11,69 | 11,81 | 11,53 | 11,73 | 0,95% | 890.909,00 |
| 27.11.2025 | 11,69 | 11,69 | 11,44 | 11,62 | 0,09% | 546.646,00 |
| 26.11.2025 | 11,47 | 11,74 | 11,47 | 11,61 | 1,04% | 636.687,00 |
| 25.11.2025 | 11,08 | 11,54 | 11,03 | 11,49 | 3,98% | 1.514.572,00 |
| 24.11.2025 | 11,00 | 11,20 | 10,96 | 11,05 | 0,36% | 1.420.712,00 |
| 21.11.2025 | 10,85 | 11,09 | 10,76 | 11,01 | 0,55% | 742.297,00 |
| 20.11.2025 | 11,28 | 11,29 | 10,95 | 10,95 | -2,49% | 873.033,00 |
| 19.11.2025 | 11,35 | 11,64 | 11,19 | 11,23 | -0,62% | 1.040.817,00 |
| 18.11.2025 | 11,20 | 11,68 | 11,18 | 11,30 | -0,62% | 1.001.503,00 |
| 17.11.2025 | 11,50 | 11,74 | 11,32 | 11,37 | -2,82% | 1.141.199,00 |
| 14.11.2025 | 11,83 | 11,84 | 11,63 | 11,70 | -1,10% | 978.764,00 |
| 13.11.2025 | 11,67 | 12,15 | 11,58 | 11,83 | 2,07% | 1.379.527,00 |
| 12.11.2025 | 11,08 | 11,60 | 11,08 | 11,59 | 4,51% | 1.287.252,00 |
| 11.11.2025 | 10,81 | 11,10 | 10,35 | 11,09 | 1,84% | 1.504.511,00 |
| 10.11.2025 | 10,95 | 10,97 | 10,74 | 10,89 | 0,28% | 684.041,00 |
| 07.11.2025 | 10,79 | 10,86 | 10,66 | 10,86 | 0,65% | 445.102,00 |
| 06.11.2025 | 10,99 | 11,00 | 10,70 | 10,79 | -1,73% | 680.395,00 |
| 05.11.2025 | 11,00 | 11,00 | 10,83 | 10,98 | -0,54% | 616.814,00 |
| 04.11.2025 | 11,20 | 11,20 | 10,97 | 11,04 | -2,13% | 868.144,00 |
| 03.11.2025 | 11,31 | 11,44 | 11,25 | 11,28 | -0,27% | 522.727,00 |
| 31.10.2025 | 11,42 | 11,48 | 11,31 | 11,31 | -1,14% | 705.569,00 |
| 30.10.2025 | 11,47 | 11,48 | 11,34 | 11,44 | -1,12% | 693.581,00 |
| 29.10.2025 | 11,63 | 11,73 | 11,56 | 11,57 | -1,03% | 472.555,00 |
| 28.10.2025 | 11,70 | 11,72 | 11,57 | 11,69 | -0,85% | 649.777,00 |
| 27.10.2025 | 12,08 | 12,11 | 11,76 | 11,79 | -2,32% | 664.971,00 |
| 24.10.2025 | 11,93 | 12,17 | 11,90 | 12,07 | 1,43% | 785.577,00 |
| 23.10.2025 | 11,54 | 12,04 | 11,54 | 11,90 | 3,30% | 1.250.143,00 |
| 22.10.2025 | 11,46 | 11,57 | 11,37 | 11,52 | 0,17% | 441.950,00 |
| 21.10.2025 | 11,48 | 11,50 | 11,33 | 11,50 | 0,44% | 650.751,00 |
| 20.10.2025 | 11,33 | 11,45 | 11,28 | 11,45 | 0,62% | 419.692,00 |
| 17.10.2025 | 11,55 | 11,55 | 11,23 | 11,38 | -2,49% | 984.940,00 |
| 16.10.2025 | 11,61 | 11,73 | 11,57 | 11,67 | 0,34% | 476.800,00 |
| 15.10.2025 | 11,44 | 11,68 | 11,44 | 11,63 | 1,39% | 484.609,00 |
| 14.10.2025 | 11,60 | 11,62 | 11,47 | 11,47 | -1,63% | 712.094,00 |
| 13.10.2025 | 11,67 | 11,76 | 11,62 | 11,66 | 0,00% | 565.892,00 |
| 10.10.2025 | 11,84 | 11,89 | 11,66 | 11,66 | -1,93% | 640.068,00 |
| 09.10.2025 | 11,78 | 12,25 | 11,76 | 11,89 | 1,11% | 801.094,00 |
| 08.10.2025 | 11,72 | 11,98 | 11,72 | 11,76 | 0,17% | 663.431,00 |
| 07.10.2025 | 11,63 | 11,74 | 11,59 | 11,74 | 0,95% | 474.778,00 |
| 06.10.2025 | 11,73 | 11,73 | 11,56 | 11,63 | -0,68% | 603.540,00 |
| 03.10.2025 | 11,60 | 11,90 | 11,60 | 11,71 | 1,30% | 443.818,00 |
| 02.10.2025 | 11,59 | 11,65 | 11,42 | 11,56 | 0,00% | 647.261,00 |
| 01.10.2025 | 11,58 | 11,66 | 11,53 | 11,56 | 0,17% | 349.823,00 |
| 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 |