55,450€
-1,33%
Echtzeit-Aktienkurs KWS SAAT SE & Co.KGaA
Bid:
Ask:
Aktienkurse zur KWS SAAT SE & Co.KGaA Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.04.2025 | 55,20 | 55,85 | 55,05 | 55,35 | -1,51% | - |
02.04.2025 | 56,20 | 56,20 | 56,20 | 56,20 | 0,54% | - |
01.04.2025 | 55,90 | 55,90 | 55,90 | 55,90 | -0,36% | - |
31.03.2025 | 56,60 | 56,60 | 55,90 | 56,10 | -1,75% | 230,00 |
28.03.2025 | 57,10 | 57,10 | 57,10 | 57,10 | -0,70% | - |
27.03.2025 | 57,70 | 57,70 | 57,30 | 57,50 | -0,86% | 46,00 |
26.03.2025 | 58,00 | 58,00 | 58,00 | 58,00 | 0,00% | - |
25.03.2025 | 58,00 | 58,00 | 58,00 | 58,00 | 0,17% | - |
24.03.2025 | 58,40 | 58,70 | 57,90 | 57,90 | -0,52% | 580,00 |
21.03.2025 | 58,20 | 58,20 | 58,20 | 58,20 | -0,34% | - |
20.03.2025 | 59,20 | 59,20 | 58,10 | 58,40 | -1,68% | 117,00 |
19.03.2025 | 57,90 | 59,40 | 57,90 | 59,40 | 2,41% | 28,00 |
18.03.2025 | 57,80 | 58,50 | 57,80 | 58,00 | 0,17% | 85,00 |
17.03.2025 | 57,00 | 57,90 | 57,00 | 57,90 | 2,30% | 70,00 |
14.03.2025 | 56,60 | 56,60 | 56,60 | 56,60 | -0,35% | - |
13.03.2025 | 56,50 | 56,80 | 56,50 | 56,80 | 1,61% | 142,00 |
12.03.2025 | 55,90 | 55,90 | 55,90 | 55,90 | -0,36% | - |
11.03.2025 | 55,90 | 56,10 | 55,90 | 56,10 | -0,71% | 8,00 |
10.03.2025 | 57,50 | 57,50 | 56,50 | 56,50 | 0,18% | 350,00 |
07.03.2025 | 56,40 | 56,40 | 56,40 | 56,40 | -0,18% | - |
06.03.2025 | 56,50 | 56,50 | 56,50 | 56,50 | 0,36% | 85,00 |
05.03.2025 | 54,80 | 56,30 | 54,80 | 56,30 | 2,18% | 2,00 |
04.03.2025 | 55,30 | 55,30 | 55,10 | 55,10 | -1,08% | 100,00 |
03.03.2025 | 56,50 | 56,50 | 55,70 | 55,70 | -1,24% | 80,00 |
28.02.2025 | 56,40 | 56,40 | 56,40 | 56,40 | -0,18% | - |
27.02.2025 | 56,20 | 56,50 | 56,20 | 56,50 | 0,53% | 36,00 |
26.02.2025 | 56,40 | 56,80 | 56,20 | 56,20 | -0,53% | 36,00 |
25.02.2025 | 56,50 | 57,00 | 56,50 | 56,50 | -0,70% | 160,00 |
24.02.2025 | 56,00 | 56,90 | 56,00 | 56,90 | 3,27% | 50,00 |
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% | - |