47,650€
-1,24%
Echtzeit-Aktienkurs KWS SAAT SE & Co.KGaA
Bid:
Ask:
Aktienkurse zur KWS SAAT SE & Co.KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 48,25 | 48,25 | 48,25 | 48,25 | 1,58% | - |
| 24.04.2024 | 47,40 | 47,50 | 47,40 | 47,50 | 1,28% | 100,00 |
| 23.04.2024 | 46,90 | 46,90 | 46,90 | 46,90 | 0,21% | - |
| 22.04.2024 | 46,80 | 46,80 | 46,80 | 46,80 | 0,11% | - |
| 19.04.2024 | 46,75 | 46,75 | 46,75 | 46,75 | -1,37% | - |
| 18.04.2024 | 46,60 | 47,40 | 46,60 | 47,40 | 0,85% | 100,00 |
| 17.04.2024 | 46,95 | 47,70 | 46,95 | 47,00 | -0,84% | 320,00 |
| 16.04.2024 | 47,40 | 47,40 | 47,40 | 47,40 | -3,17% | - |
| 15.04.2024 | 48,95 | 48,95 | 48,95 | 48,95 | -0,91% | - |
| 12.04.2024 | 49,05 | 49,40 | 49,05 | 49,40 | -0,90% | 100,00 |
| 11.04.2024 | 49,85 | 49,85 | 49,85 | 49,85 | 0,40% | - |
| 10.04.2024 | 49,65 | 49,65 | 49,65 | 49,65 | -1,10% | - |
| 09.04.2024 | 49,75 | 50,30 | 49,75 | 50,20 | 0,00% | 3.100,00 |
| 08.04.2024 | 49,80 | 50,20 | 49,80 | 50,20 | 1,31% | 50,00 |
| 05.04.2024 | 49,55 | 49,55 | 49,55 | 49,55 | 1,02% | - |
| 04.04.2024 | 49,05 | 49,05 | 49,05 | 49,05 | 0,10% | - |
| 03.04.2024 | 48,60 | 49,00 | 48,60 | 49,00 | 0,82% | 120,00 |
| 02.04.2024 | 49,35 | 49,35 | 48,60 | 48,60 | -1,02% | 100,00 |
| 28.03.2024 | 49,10 | 49,10 | 49,10 | 49,10 | -1,60% | - |
| 27.03.2024 | 49,80 | 49,90 | 49,80 | 49,90 | -0,10% | 20,00 |
| 26.03.2024 | 49,35 | 51,20 | 49,10 | 49,95 | 1,22% | 520,00 |
| 25.03.2024 | 46,65 | 49,35 | 46,65 | 49,35 | 3,79% | 200,00 |
| 22.03.2024 | 47,55 | 47,55 | 47,55 | 47,55 | 0,32% | - |
| 21.03.2024 | 46,90 | 47,40 | 46,75 | 47,40 | 0,85% | 114,00 |
| 20.03.2024 | 46,40 | 47,10 | 46,40 | 47,00 | 1,40% | 585,00 |
| 19.03.2024 | 46,55 | 46,55 | 46,35 | 46,35 | -1,59% | 108,00 |
| 18.03.2024 | 46,65 | 47,10 | 46,65 | 47,10 | 1,18% | 505,00 |
| 15.03.2024 | 46,55 | 46,55 | 46,55 | 46,55 | -2,21% | 50,00 |
| 14.03.2024 | 47,10 | 47,60 | 47,10 | 47,60 | 0,21% | 10,00 |
| 13.03.2024 | 47,35 | 47,50 | 47,35 | 47,50 | 2,37% | 83,00 |
| 12.03.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 0,22% | - |
| 11.03.2024 | 46,05 | 46,75 | 46,05 | 46,30 | -1,17% | 2.130,00 |
| 08.03.2024 | 46,60 | 46,85 | 46,60 | 46,85 | 0,00% | 40,00 |
| 07.03.2024 | 46,20 | 46,85 | 46,20 | 46,85 | 1,41% | 125,00 |
| 06.03.2024 | 46,20 | 46,20 | 46,20 | 46,20 | 1,09% | - |
| 05.03.2024 | 45,70 | 45,70 | 45,70 | 45,70 | -2,25% | - |
| 04.03.2024 | 46,75 | 46,75 | 46,75 | 46,75 | 0,65% | - |
| 01.03.2024 | 46,40 | 46,60 | 46,40 | 46,45 | 0,32% | 505,00 |
| 29.02.2024 | 46,30 | 46,30 | 46,30 | 46,30 | 0,00% | - |
| 28.02.2024 | 46,30 | 46,30 | 46,30 | 46,30 | 1,76% | - |
| 27.02.2024 | 46,35 | 46,35 | 45,50 | 45,50 | -0,87% | 100,00 |
| 26.02.2024 | 45,85 | 45,90 | 45,80 | 45,90 | -0,54% | 150,00 |
| 23.02.2024 | 46,40 | 46,40 | 46,15 | 46,15 | -1,91% | 40,00 |
| 22.02.2024 | 46,15 | 47,05 | 46,15 | 47,05 | 0,43% | 100,00 |
| 21.02.2024 | 46,85 | 46,85 | 46,85 | 46,85 | -1,37% | - |
| 20.02.2024 | 47,85 | 47,85 | 47,50 | 47,50 | 1,28% | 25,00 |
| 19.02.2024 | 46,95 | 46,95 | 46,90 | 46,90 | -0,64% | 80,00 |
| 16.02.2024 | 47,65 | 47,65 | 47,15 | 47,20 | 1,61% | 201,00 |
| 15.02.2024 | 46,45 | 46,45 | 46,45 | 46,45 | -0,11% | - |
| 14.02.2024 | 47,65 | 47,65 | 46,00 | 46,50 | -4,52% | 375,00 |
| 13.02.2024 | 48,60 | 49,00 | 48,60 | 48,70 | -0,61% | 306,00 |
| 12.02.2024 | 48,85 | 49,00 | 48,85 | 49,00 | 1,34% | 100,00 |
| 09.02.2024 | 47,35 | 48,35 | 47,35 | 48,35 | 1,79% | 210,00 |
| 08.02.2024 | 51,90 | 51,90 | 46,75 | 47,50 | -9,52% | 833,00 |
| 07.02.2024 | 52,50 | 52,50 | 52,50 | 52,50 | 0,38% | - |
| 06.02.2024 | 52,50 | 52,50 | 52,30 | 52,30 | 0,97% | 450,00 |
| 05.02.2024 | 51,80 | 51,80 | 51,80 | 51,80 | -0,19% | - |
| 02.02.2024 | 51,90 | 51,90 | 51,90 | 51,90 | 0,19% | - |
| 01.02.2024 | 51,80 | 51,80 | 51,80 | 51,80 | -0,77% | - |
| 31.01.2024 | 52,20 | 52,20 | 52,20 | 52,20 | -0,19% | - |
| 30.01.2024 | 52,30 | 52,30 | 52,30 | 52,30 | 1,16% | - |
| 29.01.2024 | 51,70 | 51,70 | 51,70 | 51,70 | -1,90% | - |
| 26.01.2024 | 52,70 | 52,70 | 52,70 | 52,70 | 0,00% | 200,00 |
| 25.01.2024 | 52,70 | 52,70 | 52,70 | 52,70 | -0,19% | - |
| 24.01.2024 | 52,60 | 52,80 | 52,60 | 52,80 | 1,54% | 200,00 |
| 23.01.2024 | 52,00 | 52,00 | 52,00 | 52,00 | 0,78% | - |
| 22.01.2024 | 52,50 | 52,50 | 51,60 | 51,60 | 1,18% | 179,00 |
| 19.01.2024 | 51,00 | 51,00 | 51,00 | 51,00 | 0,00% | - |
| 18.01.2024 | 51,00 | 51,00 | 51,00 | 51,00 | -0,78% | - |
| 17.01.2024 | 51,30 | 51,40 | 51,30 | 51,40 | -0,19% | 10,00 |
| 16.01.2024 | 51,00 | 51,50 | 51,00 | 51,50 | -0,19% | 100,00 |
| 15.01.2024 | 51,60 | 51,60 | 51,60 | 51,60 | -0,19% | - |
| 12.01.2024 | 51,70 | 51,70 | 51,70 | 51,70 | -0,19% | - |
| 11.01.2024 | 52,20 | 52,20 | 51,80 | 51,80 | 0,00% | 39,00 |
| 10.01.2024 | 51,80 | 51,80 | 51,80 | 51,80 | -0,96% | - |
| 09.01.2024 | 52,00 | 52,30 | 52,00 | 52,30 | 0,00% | 10,00 |
| 08.01.2024 | 52,00 | 52,30 | 52,00 | 52,30 | -0,19% | 20,00 |
| 05.01.2024 | 52,40 | 52,40 | 52,40 | 52,40 | -0,38% | - |
| 04.01.2024 | 52,20 | 52,60 | 52,20 | 52,60 | -1,13% | 100,00 |
| 03.01.2024 | 53,20 | 53,20 | 53,20 | 53,20 | 0,19% | - |
| 02.01.2024 | 53,70 | 54,00 | 53,10 | 53,10 | -0,56% | 575,00 |
| 29.12.2023 | 53,40 | 53,40 | 53,40 | 53,40 | 0,19% | - |
| 28.12.2023 | 53,30 | 53,30 | 53,30 | 53,30 | 0,57% | - |
| 27.12.2023 | 53,00 | 53,00 | 53,00 | 53,00 | 1,34% | 15,00 |
| 22.12.2023 | 52,30 | 52,30 | 52,30 | 52,30 | -1,32% | - |
| 21.12.2023 | 52,70 | 53,00 | 52,70 | 53,00 | 0,76% | 5,00 |
| 20.12.2023 | 52,60 | 52,60 | 52,60 | 52,60 | 0,00% | - |
| 19.12.2023 | 52,30 | 52,90 | 52,30 | 52,60 | 0,57% | 170,00 |
| 18.12.2023 | 52,10 | 52,30 | 52,10 | 52,30 | 0,00% | 124,00 |
| 15.12.2023 | 52,30 | 52,30 | 52,30 | 52,30 | 0,58% | - |
| 14.12.2023 | 51,60 | 52,00 | 51,60 | 52,00 | -1,89% | 66,00 |
| 13.12.2023 | 53,00 | 53,00 | 53,00 | 53,00 | 0,38% | - |
| 12.12.2023 | 53,20 | 53,20 | 52,80 | 52,80 | -0,75% | 100,00 |
| 11.12.2023 | 52,50 | 53,20 | 52,50 | 53,20 | 0,95% | 90,00 |
| 08.12.2023 | 52,70 | 52,70 | 52,70 | 52,70 | 1,35% | 350,00 |
| 07.12.2023 | 52,20 | 52,20 | 52,00 | 52,00 | -1,33% | 100,00 |
| 06.12.2023 | 52,70 | 52,70 | 52,70 | 52,70 | 0,38% | - |
| 05.12.2023 | 52,50 | 52,50 | 52,50 | 52,50 | -0,94% | 100,00 |
| 04.12.2023 | 51,60 | 53,00 | 51,60 | 53,00 | 4,13% | 50,00 |
| 01.12.2023 | 50,90 | 50,90 | 50,90 | 50,90 | -0,59% | - |