66,100€
0,30%
Echtzeit-Aktienkurs KWS SAAT SE & Co.KGaA
Bid:
Ask:
Aktienkurse zur KWS SAAT SE & Co.KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2025 | 67,70 | 67,70 | 65,90 | 65,90 | -2,95% | 261,00 |
| 29.10.2025 | 67,90 | 68,00 | 67,90 | 67,90 | -0,29% | 61,00 |
| 28.10.2025 | 67,50 | 68,20 | 67,50 | 68,10 | -1,02% | 301,00 |
| 27.10.2025 | 68,10 | 68,80 | 67,90 | 68,80 | 0,73% | 994,00 |
| 24.10.2025 | 68,20 | 68,30 | 67,30 | 68,30 | -0,15% | 188,00 |
| 23.10.2025 | 68,20 | 68,40 | 67,90 | 68,40 | 0,29% | 189,00 |
| 22.10.2025 | 68,00 | 68,70 | 68,00 | 68,20 | 0,00% | 70,00 |
| 21.10.2025 | 67,90 | 68,20 | 67,90 | 68,20 | 0,00% | 71,00 |
| 20.10.2025 | 67,30 | 68,20 | 67,00 | 68,20 | 1,64% | - |
| 17.10.2025 | 66,50 | 67,10 | 66,30 | 67,10 | 0,15% | 88,00 |
| 16.10.2025 | 66,30 | 67,00 | 66,20 | 67,00 | 0,90% | 1.155,00 |
| 15.10.2025 | 65,90 | 66,40 | 65,90 | 66,40 | 1,07% | 368,00 |
| 14.10.2025 | 65,60 | 66,00 | 65,10 | 65,70 | 0,00% | 35,00 |
| 13.10.2025 | 66,00 | 66,20 | 65,70 | 65,70 | -0,15% | - |
| 10.10.2025 | 66,20 | 66,30 | 65,80 | 65,80 | -0,75% | 59,00 |
| 09.10.2025 | 65,60 | 66,40 | 65,60 | 66,30 | 1,07% | 12,00 |
| 08.10.2025 | 65,50 | 66,90 | 65,50 | 65,60 | -0,61% | 48,00 |
| 07.10.2025 | 65,60 | 66,00 | 65,60 | 66,00 | 0,92% | 133,00 |
| 06.10.2025 | 65,50 | 65,50 | 65,00 | 65,40 | -0,61% | - |
| 03.10.2025 | 65,40 | 65,80 | 65,30 | 65,80 | 0,15% | 42,00 |
| 02.10.2025 | 66,00 | 66,00 | 65,70 | 65,70 | -0,15% | 31,00 |
| 01.10.2025 | 65,90 | 65,90 | 65,60 | 65,80 | -0,75% | - |
| 30.09.2025 | 67,40 | 67,40 | 66,30 | 66,30 | 0,00% | 120,00 |
| 29.09.2025 | 64,30 | 66,40 | 64,30 | 66,30 | 2,95% | 310,00 |
| 26.09.2025 | 61,70 | 64,40 | 61,70 | 64,40 | 4,21% | 22,00 |
| 25.09.2025 | 62,70 | 62,70 | 61,80 | 61,80 | -2,83% | 16,00 |
| 24.09.2025 | 63,10 | 63,60 | 63,10 | 63,60 | 1,76% | 88,00 |
| 23.09.2025 | 62,50 | 62,50 | 62,50 | 62,50 | -2,19% | - |
| 22.09.2025 | 64,20 | 64,20 | 63,90 | 63,90 | -0,93% | 15,00 |
| 19.09.2025 | 64,20 | 64,70 | 64,20 | 64,50 | 0,16% | 161,00 |
| 18.09.2025 | 64,70 | 65,10 | 64,40 | 64,40 | 0,78% | 176,00 |
| 17.09.2025 | 63,90 | 63,90 | 63,90 | 63,90 | -0,78% | - |
| 16.09.2025 | 64,40 | 64,40 | 64,40 | 64,40 | -0,92% | - |
| 15.09.2025 | 64,00 | 65,00 | 64,00 | 65,00 | 1,40% | 40,00 |
| 12.09.2025 | 64,10 | 64,10 | 64,10 | 64,10 | -0,77% | - |
| 10.09.2025 | 64,60 | 64,60 | 64,60 | 64,60 | 1,17% | - |
| 09.09.2025 | 64,35 | 64,50 | 63,70 | 63,85 | -1,01% | 12,00 |
| 08.09.2025 | 64,10 | 64,65 | 63,50 | 64,50 | 0,78% | 50,00 |
| 05.09.2025 | 64,00 | 64,00 | 64,00 | 64,00 | 0,16% | - |
| 04.09.2025 | 63,90 | 63,90 | 63,90 | 63,90 | 0,00% | - |
| 03.09.2025 | 63,00 | 64,30 | 63,00 | 63,90 | 1,43% | 32,00 |
| 02.09.2025 | 64,70 | 64,70 | 63,00 | 63,00 | -2,78% | 534,00 |
| 01.09.2025 | 64,80 | 64,80 | 64,80 | 64,80 | -0,46% | - |
| 29.08.2025 | 64,20 | 65,10 | 64,20 | 65,10 | 0,93% | 75,00 |
| 28.08.2025 | 64,30 | 64,60 | 64,30 | 64,50 | -1,23% | 37,00 |
| 27.08.2025 | 65,30 | 65,70 | 65,30 | 65,30 | -0,15% | 91,00 |
| 26.08.2025 | 65,20 | 65,40 | 65,20 | 65,40 | 0,31% | 125,00 |
| 25.08.2025 | 65,20 | 65,20 | 65,20 | 65,20 | -0,61% | - |
| 22.08.2025 | 65,20 | 65,70 | 65,20 | 65,60 | 0,00% | 140,00 |
| 21.08.2025 | 64,40 | 65,60 | 64,40 | 65,60 | 1,08% | 57,00 |
| 20.08.2025 | 63,90 | 64,90 | 63,90 | 64,90 | 1,88% | 98,00 |
| 19.08.2025 | 63,70 | 63,70 | 63,70 | 63,70 | 0,00% | - |
| 18.08.2025 | 63,20 | 64,00 | 63,20 | 63,70 | 0,47% | 246,00 |
| 15.08.2025 | 63,40 | 63,40 | 63,40 | 63,40 | 1,12% | - |
| 14.08.2025 | 62,70 | 62,70 | 62,70 | 62,70 | 0,48% | 30,00 |
| 13.08.2025 | 63,70 | 63,70 | 62,40 | 62,40 | -1,42% | 1.555,00 |
| 12.08.2025 | 63,20 | 63,30 | 63,20 | 63,30 | -0,47% | 30,00 |
| 11.08.2025 | 63,80 | 63,80 | 63,60 | 63,60 | 0,95% | 31,00 |
| 08.08.2025 | 63,00 | 63,00 | 63,00 | 63,00 | -0,94% | - |
| 07.08.2025 | 61,90 | 63,60 | 61,90 | 63,60 | 2,25% | 28,00 |
| 06.08.2025 | 62,20 | 62,20 | 62,20 | 62,20 | -0,16% | - |
| 05.08.2025 | 62,00 | 62,30 | 62,00 | 62,30 | 0,81% | 100,00 |
| 04.08.2025 | 61,80 | 61,80 | 61,80 | 61,80 | -0,48% | - |
| 01.08.2025 | 62,10 | 62,10 | 62,10 | 62,10 | -0,32% | - |
| 31.07.2025 | 62,60 | 62,90 | 62,30 | 62,30 | -1,74% | 116,00 |
| 30.07.2025 | 63,60 | 63,60 | 63,40 | 63,40 | -3,79% | 9,00 |
| 29.07.2025 | 64,90 | 66,00 | 64,90 | 65,90 | -0,90% | 240,00 |
| 28.07.2025 | 65,90 | 66,50 | 65,90 | 66,50 | 1,06% | 552,00 |
| 25.07.2025 | 64,70 | 65,80 | 64,70 | 65,80 | 2,65% | 2.124,00 |
| 24.07.2025 | 64,10 | 64,10 | 64,10 | 64,10 | -0,47% | 100,00 |
| 23.07.2025 | 64,20 | 64,90 | 64,20 | 64,40 | 1,10% | 115,00 |
| 22.07.2025 | 64,10 | 64,10 | 63,70 | 63,70 | -0,47% | 63,00 |
| 21.07.2025 | 63,50 | 64,10 | 63,50 | 64,00 | -0,47% | 117,00 |
| 18.07.2025 | 63,50 | 64,30 | 63,50 | 64,30 | 0,94% | 91,00 |
| 17.07.2025 | 62,50 | 63,70 | 62,50 | 63,70 | 1,76% | 27,00 |
| 16.07.2025 | 62,50 | 62,60 | 62,50 | 62,60 | 1,79% | 220,00 |
| 15.07.2025 | 61,50 | 61,50 | 61,50 | 61,50 | 0,82% | - |
| 14.07.2025 | 61,00 | 61,00 | 61,00 | 61,00 | -1,61% | - |
| 11.07.2025 | 62,00 | 62,00 | 62,00 | 62,00 | 0,00% | - |
| 10.07.2025 | 62,00 | 62,00 | 62,00 | 62,00 | -1,12% | - |
| 09.07.2025 | 62,40 | 63,00 | 62,40 | 62,70 | 1,62% | 47,00 |
| 08.07.2025 | 61,70 | 61,70 | 61,70 | 61,70 | 0,00% | - |
| 07.07.2025 | 61,70 | 61,70 | 61,70 | 61,70 | 1,15% | 90,00 |
| 04.07.2025 | 61,00 | 61,00 | 61,00 | 61,00 | -0,33% | - |
| 03.07.2025 | 61,40 | 61,40 | 61,20 | 61,20 | 2,00% | 41,00 |
| 02.07.2025 | 60,00 | 60,00 | 60,00 | 60,00 | -1,80% | - |
| 01.07.2025 | 61,90 | 61,90 | 60,60 | 61,10 | -0,65% | 64,00 |
| 30.06.2025 | 59,10 | 62,20 | 59,10 | 61,50 | 5,67% | 1.087,00 |
| 27.06.2025 | 57,30 | 58,20 | 57,30 | 58,20 | 0,52% | 102,00 |
| 26.06.2025 | 57,90 | 57,90 | 57,90 | 57,90 | 1,05% | 10,00 |
| 25.06.2025 | 57,30 | 57,30 | 57,30 | 57,30 | 0,53% | - |
| 24.06.2025 | 57,00 | 57,00 | 57,00 | 57,00 | -0,52% | - |
| 23.06.2025 | 57,30 | 57,30 | 57,30 | 57,30 | -1,04% | - |
| 20.06.2025 | 57,60 | 58,20 | 57,60 | 57,90 | -0,17% | 70,00 |
| 19.06.2025 | 57,60 | 58,00 | 57,60 | 58,00 | -0,17% | 49,00 |
| 18.06.2025 | 57,90 | 58,10 | 57,90 | 58,10 | 0,00% | 26,00 |
| 17.06.2025 | 57,20 | 58,10 | 57,20 | 58,10 | 1,40% | 67,00 |
| 16.06.2025 | 57,30 | 57,30 | 57,30 | 57,30 | -0,35% | - |
| 13.06.2025 | 57,50 | 57,50 | 57,50 | 57,50 | -1,37% | - |
| 12.06.2025 | 57,80 | 58,40 | 57,80 | 58,30 | 0,00% | 156,00 |