54,800€
3,01%
Echtzeit-Aktienkurs KWS SAAT SE & Co.KGaA
Bid:
Ask:
Aktienkurse zur KWS SAAT SE & Co.KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 54,40 | 55,00 | 54,10 | 54,80 | 3,01% | 80,00 |
| 24.04.2025 | 53,20 | 53,20 | 53,20 | 53,20 | -0,56% | - |
| 23.04.2025 | 53,50 | 53,50 | 53,50 | 53,50 | 0,00% | - |
| 22.04.2025 | 53,50 | 53,50 | 53,50 | 53,50 | -1,47% | - |
| 17.04.2025 | 54,70 | 54,70 | 54,30 | 54,30 | 0,00% | 67,00 |
| 16.04.2025 | 56,10 | 56,10 | 54,30 | 54,30 | -3,72% | 202,00 |
| 15.04.2025 | 55,30 | 56,40 | 55,30 | 56,40 | 1,81% | 50,00 |
| 14.04.2025 | 54,90 | 55,50 | 54,90 | 55,40 | 0,36% | 149,00 |
| 11.04.2025 | 54,00 | 55,20 | 54,00 | 55,20 | 2,60% | 5,00 |
| 10.04.2025 | 54,70 | 54,70 | 53,80 | 53,80 | -1,28% | 163,00 |
| 09.04.2025 | 53,30 | 54,50 | 52,80 | 54,50 | -0,55% | 140,00 |
| 08.04.2025 | 53,10 | 55,00 | 53,10 | 54,80 | 0,74% | 557,00 |
| 07.04.2025 | 51,00 | 54,40 | 50,30 | 54,40 | 1,87% | 182,00 |
| 04.04.2025 | 54,50 | 54,50 | 53,30 | 53,40 | -1,66% | 110,00 |
| 03.04.2025 | 55,20 | 55,20 | 54,30 | 54,30 | -3,38% | 7,00 |
| 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% | - |