15,475€
0,49%
Echtzeit-Aktienkurs K+S Aktiengesellschaft
Bid:
Ask:
Aktienkurse zur K+S Aktiengesellschaft Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2025 | 15,47 | 15,51 | 15,31 | 15,48 | 0,52% | 245.503,00 |
| 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 |
| 04.03.2025 | 13,18 | 13,34 | 12,90 | 13,34 | 0,23% | 850.136,00 |
| 03.03.2025 | 13,29 | 13,66 | 13,13 | 13,31 | 0,45% | 963.750,00 |
| 28.02.2025 | 13,25 | 13,40 | 13,05 | 13,25 | -0,97% | 856.787,00 |
| 27.02.2025 | 13,33 | 13,41 | 13,08 | 13,38 | 0,75% | 970.737,00 |
| 26.02.2025 | 13,40 | 13,56 | 13,11 | 13,28 | -1,48% | 998.132,00 |
| 25.02.2025 | 12,88 | 13,75 | 12,87 | 13,48 | 4,38% | 2.069.742,00 |
| 24.02.2025 | 13,17 | 13,28 | 12,78 | 12,91 | -1,45% | 754.621,00 |
| 21.02.2025 | 12,85 | 13,20 | 12,85 | 13,10 | 2,91% | 1.427.042,00 |
| 20.02.2025 | 12,81 | 13,00 | 12,65 | 12,73 | -0,04% | 710.484,00 |
| 19.02.2025 | 13,31 | 13,31 | 12,61 | 12,74 | -1,93% | 1.108.688,00 |
| 18.02.2025 | 12,70 | 13,11 | 12,70 | 12,99 | 2,00% | 1.276.162,00 |
| 17.02.2025 | 12,43 | 13,01 | 12,38 | 12,73 | 2,29% | 1.172.759,00 |
| 14.02.2025 | 12,43 | 12,70 | 12,35 | 12,45 | 0,28% | 793.864,00 |
| 13.02.2025 | 12,50 | 12,57 | 12,09 | 12,41 | -2,55% | 1.389.998,00 |
| 12.02.2025 | 12,83 | 12,84 | 12,50 | 12,74 | -0,74% | 820.264,00 |
| 11.02.2025 | 12,44 | 13,16 | 12,36 | 12,83 | 3,63% | 1.453.101,00 |
| 10.02.2025 | 12,20 | 12,57 | 11,98 | 12,38 | 1,43% | 889.298,00 |
| 07.02.2025 | 12,69 | 12,73 | 12,07 | 12,21 | -3,75% | 2.354.406,00 |
| 06.02.2025 | 13,35 | 13,54 | 12,68 | 12,68 | -4,95% | 1.543.854,00 |
| 05.02.2025 | 13,30 | 13,42 | 13,19 | 13,34 | -0,52% | 493.092,00 |
| 04.02.2025 | 13,45 | 13,62 | 13,38 | 13,41 | -0,26% | 642.133,00 |
| 03.02.2025 | 13,21 | 13,50 | 13,11 | 13,45 | 0,22% | 1.304.154,00 |
| 31.01.2025 | 13,45 | 13,50 | 13,21 | 13,42 | -0,74% | 972.527,00 |
| 30.01.2025 | 13,00 | 13,54 | 13,00 | 13,52 | 3,60% | 1.319.447,00 |
| 29.01.2025 | 13,02 | 13,13 | 12,86 | 13,05 | 0,42% | 932.589,00 |
| 28.01.2025 | 12,73 | 13,09 | 12,60 | 12,99 | 3,30% | 1.641.509,00 |
| 27.01.2025 | 12,58 | 12,79 | 12,55 | 12,58 | -0,12% | 923.508,00 |
| 24.01.2025 | 12,50 | 12,64 | 12,41 | 12,59 | 0,84% | 978.135,00 |
| 23.01.2025 | 12,61 | 12,75 | 12,41 | 12,49 | 1,18% | 823.266,00 |
| 22.01.2025 | 11,70 | 12,70 | 11,64 | 12,34 | 5,74% | 2.472.103,00 |
| 21.01.2025 | 11,38 | 11,79 | 11,31 | 11,67 | 1,83% | 813.356,00 |
| 20.01.2025 | 11,44 | 11,58 | 11,32 | 11,46 | 0,22% | 421.307,00 |
| 17.01.2025 | 11,50 | 11,64 | 11,38 | 11,44 | 0,57% | 611.373,00 |
| 16.01.2025 | 11,50 | 11,69 | 11,27 | 11,37 | -1,39% | 851.045,00 |
| 15.01.2025 | 11,53 | 11,63 | 11,44 | 11,53 | 1,27% | 796.317,00 |
| 14.01.2025 | 11,13 | 11,53 | 11,12 | 11,39 | 3,50% | 1.828.580,00 |
| 13.01.2025 | 10,88 | 11,31 | 10,77 | 11,00 | 1,43% | 886.671,00 |
| 10.01.2025 | 10,79 | 10,94 | 10,73 | 10,85 | 0,46% | 443.675,00 |
| 09.01.2025 | 10,77 | 10,80 | 10,65 | 10,80 | -0,28% | 325.755,00 |
| 08.01.2025 | 11,08 | 11,12 | 10,61 | 10,83 | -2,30% | 1.210.798,00 |
| 07.01.2025 | 11,33 | 11,45 | 11,06 | 11,08 | -1,73% | 862.745,00 |
| 06.01.2025 | 10,80 | 11,46 | 10,80 | 11,28 | 5,87% | 2.181.477,00 |
| 03.01.2025 | 10,75 | 10,77 | 10,63 | 10,65 | -0,75% | 401.980,00 |
| 02.01.2025 | 10,44 | 10,76 | 10,40 | 10,73 | 2,58% | 812.620,00 |
| 30.12.2024 | 10,38 | 10,48 | 10,29 | 10,46 | 0,00% | 363.852,00 |
| 27.12.2024 | 10,38 | 10,57 | 10,37 | 10,46 | 0,63% | 825.031,00 |
| 23.12.2024 | 10,51 | 10,51 | 10,31 | 10,40 | -1,52% | 696.572,00 |
| 20.12.2024 | 10,59 | 10,62 | 10,42 | 10,56 | -0,94% | 1.431.699,00 |
| 19.12.2024 | 10,86 | 10,93 | 10,65 | 10,66 | -2,92% | 845.358,00 |
| 18.12.2024 | 11,10 | 11,12 | 10,88 | 10,98 | -0,86% | 996.986,00 |
| 17.12.2024 | 11,23 | 11,27 | 11,06 | 11,07 | -2,34% | 820.975,00 |
| 16.12.2024 | 11,42 | 11,44 | 11,28 | 11,34 | -1,18% | 727.549,00 |
| 13.12.2024 | 11,51 | 11,56 | 11,35 | 11,47 | -0,30% | 406.406,00 |
| 12.12.2024 | 11,49 | 11,69 | 11,44 | 11,51 | -0,13% | 600.779,00 |
| 11.12.2024 | 11,54 | 11,73 | 11,50 | 11,52 | 0,17% | 457.845,00 |
| 10.12.2024 | 11,43 | 11,54 | 11,34 | 11,50 | -0,35% | 485.727,00 |
| 09.12.2024 | 11,39 | 11,72 | 11,37 | 11,54 | 1,01% | 972.699,00 |
| 06.12.2024 | 11,33 | 11,53 | 11,28 | 11,43 | 1,20% | 859.771,00 |
| 05.12.2024 | 11,19 | 11,47 | 11,16 | 11,29 | 0,49% | 1.012.598,00 |