55,800€
0,72%
Echtzeit-Aktienkurs KWS SAAT SE & Co.KGaA
Bid:
Ask:
Aktienkurse zur KWS SAAT SE & Co.KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 55,10 | 55,10 | 55,10 | 55,10 | -0,54% | - |
| 20.02.2025 | 54,90 | 55,40 | 54,90 | 55,40 | 2,59% | 70,00 |
| 19.02.2025 | 54,70 | 54,70 | 53,40 | 54,00 | -0,55% | 113,00 |
| 18.02.2025 | 54,20 | 54,30 | 54,00 | 54,30 | -0,18% | 576,00 |
| 17.02.2025 | 54,20 | 54,40 | 54,20 | 54,40 | 1,87% | 200,00 |
| 14.02.2025 | 53,90 | 53,90 | 53,40 | 53,40 | -1,11% | 132,00 |
| 13.02.2025 | 58,00 | 58,00 | 53,10 | 54,00 | -8,94% | 1.117,00 |
| 12.02.2025 | 59,70 | 59,70 | 59,00 | 59,30 | -0,17% | 373,00 |
| 11.02.2025 | 59,40 | 59,40 | 59,40 | 59,40 | 0,51% | - |
| 10.02.2025 | 59,10 | 59,40 | 59,10 | 59,10 | -0,51% | 116,00 |
| 07.02.2025 | 59,40 | 59,40 | 59,30 | 59,40 | 0,85% | 28,00 |
| 06.02.2025 | 58,90 | 58,90 | 58,90 | 58,90 | 0,17% | - |
| 05.02.2025 | 58,80 | 58,80 | 58,80 | 58,80 | 0,00% | 144,00 |
| 04.02.2025 | 59,20 | 59,20 | 58,80 | 58,80 | -0,34% | 190,00 |
| 03.02.2025 | 59,60 | 59,90 | 59,00 | 59,00 | -3,12% | 665,00 |
| 31.01.2025 | 60,90 | 60,90 | 60,90 | 60,90 | 0,16% | - |
| 30.01.2025 | 59,80 | 60,80 | 59,80 | 60,80 | 2,36% | 35,00 |
| 29.01.2025 | 59,40 | 59,40 | 59,40 | 59,40 | 0,68% | - |
| 28.01.2025 | 59,00 | 59,00 | 59,00 | 59,00 | 1,72% | - |
| 27.01.2025 | 58,00 | 58,00 | 58,00 | 58,00 | -1,19% | - |
| 24.01.2025 | 59,20 | 59,20 | 58,70 | 58,70 | -1,01% | 150,00 |
| 23.01.2025 | 59,30 | 59,30 | 59,30 | 59,30 | -0,67% | - |
| 22.01.2025 | 60,10 | 60,10 | 59,70 | 59,70 | 0,51% | 180,00 |
| 21.01.2025 | 59,40 | 59,40 | 59,40 | 59,40 | 1,37% | - |
| 20.01.2025 | 59,10 | 59,10 | 58,60 | 58,60 | -2,01% | 300,00 |
| 17.01.2025 | 59,20 | 59,80 | 59,20 | 59,80 | 1,36% | 200,00 |
| 16.01.2025 | 58,10 | 59,00 | 58,10 | 59,00 | 1,72% | 100,00 |
| 15.01.2025 | 56,90 | 58,00 | 56,90 | 58,00 | 1,40% | 32,00 |
| 14.01.2025 | 57,20 | 57,20 | 57,20 | 57,20 | 0,00% | - |
| 13.01.2025 | 57,20 | 57,20 | 57,20 | 57,20 | -1,55% | - |
| 10.01.2025 | 58,10 | 58,10 | 58,10 | 58,10 | -0,68% | - |
| 09.01.2025 | 57,80 | 58,50 | 57,80 | 58,50 | 2,63% | 25,00 |
| 08.01.2025 | 57,00 | 57,00 | 57,00 | 57,00 | -1,55% | - |
| 07.01.2025 | 57,90 | 57,90 | 57,90 | 57,90 | -1,36% | - |
| 06.01.2025 | 58,70 | 58,70 | 58,70 | 58,70 | -1,84% | 160,00 |
| 03.01.2025 | 59,80 | 59,80 | 59,80 | 59,80 | 1,36% | - |
| 02.01.2025 | 59,00 | 59,00 | 59,00 | 59,00 | 1,72% | 10,00 |
| 30.12.2024 | 57,70 | 58,00 | 57,70 | 58,00 | 1,58% | 20,00 |
| 27.12.2024 | 57,60 | 57,60 | 57,10 | 57,10 | -0,52% | 161,00 |
| 23.12.2024 | 57,20 | 57,40 | 57,00 | 57,40 | 0,35% | 15,00 |
| 20.12.2024 | 56,90 | 57,20 | 56,50 | 57,20 | 0,35% | 258,00 |
| 19.12.2024 | 57,70 | 57,70 | 57,00 | 57,00 | -2,23% | 70,00 |
| 18.12.2024 | 58,30 | 58,30 | 58,30 | 58,30 | 0,00% | - |
| 17.12.2024 | 59,20 | 59,20 | 58,30 | 58,30 | -1,85% | 110,00 |
| 16.12.2024 | 59,40 | 59,40 | 59,40 | 59,40 | 0,85% | - |
| 13.12.2024 | 58,90 | 58,90 | 58,90 | 58,90 | -0,17% | - |
| 12.12.2024 | 58,60 | 59,00 | 58,60 | 59,00 | -0,17% | 180,00 |
| 11.12.2024 | 58,70 | 59,10 | 58,70 | 59,10 | 2,78% | 6,00 |
| 10.12.2024 | 57,50 | 57,50 | 57,50 | 57,50 | -0,35% | - |
| 09.12.2024 | 57,70 | 57,70 | 57,70 | 57,70 | -1,54% | - |
| 06.12.2024 | 58,60 | 58,60 | 58,60 | 58,60 | -2,98% | - |
| 05.12.2024 | 59,80 | 60,40 | 59,80 | 60,40 | 0,00% | 291,00 |
| 04.12.2024 | 60,50 | 60,50 | 60,40 | 60,40 | 1,00% | 100,00 |
| 03.12.2024 | 58,60 | 60,00 | 58,60 | 59,80 | -0,99% | 801,00 |
| 02.12.2024 | 59,30 | 60,40 | 59,30 | 60,40 | 1,00% | 300,00 |
| 29.11.2024 | 59,80 | 59,80 | 59,80 | 59,80 | 0,00% | - |
| 28.11.2024 | 59,80 | 59,80 | 59,80 | 59,80 | 1,53% | - |
| 27.11.2024 | 58,90 | 58,90 | 58,90 | 58,90 | -1,67% | - |
| 26.11.2024 | 59,90 | 59,90 | 59,90 | 59,90 | 0,00% | - |
| 25.11.2024 | 59,80 | 59,90 | 59,80 | 59,90 | 2,22% | 80,00 |
| 22.11.2024 | 58,60 | 58,60 | 58,60 | 58,60 | -1,68% | - |
| 21.11.2024 | 59,60 | 59,60 | 59,60 | 59,60 | 1,88% | - |
| 20.11.2024 | 57,80 | 58,50 | 57,80 | 58,50 | -1,02% | 100,00 |
| 19.11.2024 | 59,10 | 59,10 | 59,10 | 59,10 | 0,51% | - |
| 18.11.2024 | 58,80 | 58,80 | 58,80 | 58,80 | 0,68% | - |
| 15.11.2024 | 58,40 | 58,40 | 58,40 | 58,40 | 0,52% | - |
| 14.11.2024 | 58,10 | 58,10 | 58,10 | 58,10 | -3,49% | - |
| 13.11.2024 | 60,20 | 60,20 | 60,20 | 60,20 | -0,17% | - |
| 12.11.2024 | 59,80 | 60,30 | 59,80 | 60,30 | 1,52% | 100,00 |
| 11.11.2024 | 59,40 | 59,40 | 59,40 | 59,40 | -2,46% | - |
| 08.11.2024 | 60,90 | 60,90 | 60,90 | 60,90 | 2,70% | - |
| 07.11.2024 | 59,30 | 59,30 | 59,30 | 59,30 | 0,51% | 100,00 |
| 06.11.2024 | 63,40 | 63,40 | 59,00 | 59,00 | -6,35% | 276,00 |
| 05.11.2024 | 63,00 | 63,00 | 63,00 | 63,00 | -0,32% | 50,00 |
| 04.11.2024 | 63,30 | 63,30 | 63,20 | 63,20 | 0,32% | 300,00 |
| 01.11.2024 | 63,20 | 63,20 | 63,00 | 63,00 | -0,63% | 50,00 |
| 31.10.2024 | 62,70 | 63,40 | 62,70 | 63,40 | 0,16% | 25,00 |
| 30.10.2024 | 62,90 | 63,30 | 61,80 | 63,30 | 1,12% | 299,00 |
| 29.10.2024 | 63,00 | 63,00 | 62,60 | 62,60 | -1,57% | 7,00 |
| 28.10.2024 | 63,60 | 63,60 | 63,60 | 63,60 | 0,16% | - |
| 25.10.2024 | 63,50 | 63,50 | 63,50 | 63,50 | -0,63% | - |
| 24.10.2024 | 63,90 | 63,90 | 63,90 | 63,90 | -0,93% | - |
| 23.10.2024 | 64,30 | 64,50 | 64,30 | 64,50 | 0,47% | 10,00 |
| 22.10.2024 | 64,20 | 64,20 | 64,20 | 64,20 | 0,78% | - |
| 21.10.2024 | 63,70 | 63,70 | 63,70 | 63,70 | -0,47% | - |
| 18.10.2024 | 64,00 | 64,00 | 64,00 | 64,00 | 0,31% | - |
| 17.10.2024 | 63,80 | 63,80 | 63,80 | 63,80 | -0,62% | - |
| 16.10.2024 | 64,20 | 64,20 | 64,20 | 64,20 | 0,00% | - |
| 15.10.2024 | 64,20 | 64,20 | 64,20 | 64,20 | 0,78% | - |
| 14.10.2024 | 63,70 | 63,70 | 63,70 | 63,70 | -0,16% | - |
| 11.10.2024 | 63,80 | 63,80 | 63,80 | 63,80 | 0,16% | - |
| 10.10.2024 | 63,70 | 63,70 | 63,70 | 63,70 | 0,00% | - |
| 09.10.2024 | 63,70 | 63,70 | 63,70 | 63,70 | 0,79% | - |
| 08.10.2024 | 63,20 | 63,20 | 63,20 | 63,20 | -1,56% | - |
| 07.10.2024 | 64,20 | 64,20 | 64,20 | 64,20 | -0,62% | - |
| 04.10.2024 | 62,90 | 64,60 | 62,90 | 64,60 | 2,22% | 26,00 |
| 03.10.2024 | 62,70 | 63,20 | 62,70 | 63,20 | 0,64% | 29,00 |
| 02.10.2024 | 62,50 | 63,00 | 62,50 | 62,80 | -1,26% | 174,00 |
| 01.10.2024 | 63,60 | 63,60 | 63,60 | 63,60 | -0,78% | - |
| 30.09.2024 | 65,10 | 65,10 | 64,00 | 64,10 | -1,23% | 686,00 |