74,700€
-0,27%
Echtzeit-Aktienkurs KWS SAAT SE & Co.KGaA
Bid:
Ask:
Aktienkurse zur KWS SAAT SE & Co.KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 74,70 | 74,90 | 74,50 | 74,80 | -0,13% | 238,00 |
| 29.01.2026 | 75,40 | 75,90 | 74,90 | 74,90 | -1,06% | 120,00 |
| 28.01.2026 | 74,30 | 75,70 | 74,30 | 75,70 | 1,88% | 2,00 |
| 27.01.2026 | 74,20 | 74,40 | 74,10 | 74,30 | -0,54% | 170,00 |
| 26.01.2026 | 73,70 | 74,70 | 73,70 | 74,70 | 0,81% | 36,00 |
| 23.01.2026 | 73,30 | 74,10 | 73,30 | 74,10 | 0,68% | - |
| 22.01.2026 | 71,30 | 73,60 | 71,30 | 73,60 | 3,23% | 168,00 |
| 21.01.2026 | 71,10 | 71,30 | 71,10 | 71,30 | 0,56% | 60,00 |
| 20.01.2026 | 71,60 | 71,70 | 70,90 | 70,90 | -1,39% | 176,00 |
| 19.01.2026 | 71,90 | 71,90 | 71,50 | 71,90 | -1,24% | 110,00 |
| 16.01.2026 | 72,00 | 73,00 | 72,00 | 72,80 | 0,69% | 164,00 |
| 15.01.2026 | 71,60 | 72,30 | 71,60 | 72,30 | 0,56% | 2.000,00 |
| 14.01.2026 | 71,70 | 71,90 | 71,50 | 71,90 | 0,42% | 112,00 |
| 13.01.2026 | 72,70 | 72,70 | 71,60 | 71,60 | -1,38% | 203,00 |
| 12.01.2026 | 72,60 | 73,20 | 71,80 | 72,60 | 0,28% | 112,00 |
| 09.01.2026 | 72,30 | 72,80 | 71,50 | 72,40 | 0,28% | 598,00 |
| 08.01.2026 | 72,90 | 73,30 | 72,20 | 72,20 | -0,55% | 124,00 |
| 07.01.2026 | 72,30 | 72,60 | 72,30 | 72,60 | 0,41% | 1.354,00 |
| 06.01.2026 | 71,50 | 72,50 | 71,50 | 72,30 | 1,12% | 121,00 |
| 05.01.2026 | 70,50 | 71,50 | 70,20 | 71,50 | 0,99% | 68,00 |
| 02.01.2026 | 68,70 | 70,90 | 68,60 | 70,80 | 3,81% | 168,00 |
| 30.12.2025 | 68,00 | 68,20 | 67,80 | 68,20 | 0,00% | 19,00 |
| 29.12.2025 | 66,80 | 68,20 | 66,70 | 68,20 | 1,04% | 155,00 |
| 23.12.2025 | 67,10 | 67,50 | 66,60 | 67,50 | 0,75% | 114,00 |
| 22.12.2025 | 67,00 | 67,00 | 66,10 | 67,00 | 0,30% | 196,00 |
| 19.12.2025 | 66,50 | 66,80 | 66,30 | 66,80 | 0,15% | - |
| 18.12.2025 | 65,90 | 66,70 | 65,90 | 66,70 | 0,45% | - |
| 17.12.2025 | 68,20 | 68,20 | 66,40 | 66,40 | -2,50% | - |
| 16.12.2025 | 68,00 | 68,40 | 68,00 | 68,10 | 1,49% | 100,00 |
| 15.12.2025 | 67,80 | 69,00 | 67,10 | 67,10 | 0,00% | 840,00 |
| 12.12.2025 | 65,70 | 67,90 | 65,70 | 67,10 | 2,29% | 193,00 |
| 11.12.2025 | 65,10 | 65,60 | 65,00 | 65,60 | 0,61% | 41,00 |
| 10.12.2025 | 65,20 | 65,20 | 65,00 | 65,20 | 0,15% | - |
| 09.12.2025 | 65,60 | 65,70 | 65,10 | 65,10 | -1,36% | 39,00 |
| 08.12.2025 | 67,50 | 67,50 | 66,00 | 66,00 | -1,79% | 20,00 |
| 05.12.2025 | 66,80 | 67,20 | 66,70 | 67,20 | 0,45% | - |
| 04.12.2025 | 67,10 | 67,80 | 66,90 | 66,90 | -2,05% | 123,00 |
| 03.12.2025 | 68,10 | 68,30 | 67,80 | 68,30 | 0,15% | 2,00 |
| 02.12.2025 | 68,40 | 68,40 | 68,20 | 68,20 | -1,16% | - |
| 01.12.2025 | 69,00 | 69,00 | 68,50 | 69,00 | 0,00% | 41,00 |
| 28.11.2025 | 68,40 | 69,10 | 68,30 | 69,00 | 1,32% | 1.307,00 |
| 27.11.2025 | 67,90 | 68,40 | 67,90 | 68,10 | 0,00% | 100,00 |
| 26.11.2025 | 68,10 | 68,50 | 68,10 | 68,10 | 0,00% | 74,00 |
| 25.11.2025 | 67,60 | 68,10 | 67,40 | 68,10 | 0,89% | - |
| 24.11.2025 | 66,70 | 67,50 | 66,60 | 67,50 | 1,20% | - |
| 21.11.2025 | 65,40 | 66,70 | 65,40 | 66,70 | 1,83% | 40,00 |
| 20.11.2025 | 65,80 | 66,00 | 65,20 | 65,50 | 0,00% | 830,00 |
| 19.11.2025 | 65,10 | 65,60 | 65,10 | 65,50 | 0,61% | 1,00 |
| 18.11.2025 | 64,80 | 65,20 | 64,80 | 65,10 | -0,91% | 12,00 |
| 17.11.2025 | 65,80 | 65,80 | 65,10 | 65,70 | -0,30% | 159,00 |
| 14.11.2025 | 65,50 | 66,90 | 65,40 | 65,90 | 0,92% | 24,00 |
| 13.11.2025 | 66,60 | 66,60 | 64,90 | 65,30 | 0,00% | - |
| 12.11.2025 | 63,90 | 66,90 | 63,90 | 65,30 | 2,35% | 37,00 |
| 11.11.2025 | 65,00 | 65,00 | 63,60 | 63,80 | -2,00% | - |
| 10.11.2025 | 66,50 | 66,50 | 65,10 | 65,10 | -1,51% | 482,00 |
| 07.11.2025 | 65,50 | 66,10 | 65,50 | 66,10 | 0,61% | 60,00 |
| 06.11.2025 | 66,60 | 66,60 | 65,70 | 65,70 | -1,20% | - |
| 05.11.2025 | 66,20 | 66,50 | 66,10 | 66,50 | 0,45% | 84,00 |
| 04.11.2025 | 65,90 | 66,30 | 65,90 | 66,20 | -0,60% | 23,00 |
| 03.11.2025 | 66,30 | 67,10 | 66,30 | 66,60 | -0,30% | 140,00 |
| 31.10.2025 | 66,00 | 66,90 | 66,00 | 66,80 | 1,37% | 280,00 |
| 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% | - |