57,150€
-0,09%
Echtzeit-Aktienkurs KWS SAAT SE & Co.KGaA
Bid:
Ask:
Aktienkurse zur KWS SAAT SE & Co.KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 57,35 | 57,75 | 56,80 | 57,10 | -0,17% | 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 |
| 27.09.2024 | 64,90 | 64,90 | 64,90 | 64,90 | -0,31% | 163,00 |
| 26.09.2024 | 66,30 | 66,30 | 65,10 | 65,10 | -0,91% | 1.100,00 |
| 25.09.2024 | 63,90 | 65,70 | 63,90 | 65,70 | 2,98% | 100,00 |
| 24.09.2024 | 63,80 | 63,80 | 63,80 | 63,80 | 0,63% | - |
| 23.09.2024 | 63,40 | 63,40 | 63,40 | 63,40 | 0,00% | 10,00 |
| 20.09.2024 | 65,10 | 65,10 | 63,40 | 63,40 | -3,65% | 350,00 |
| 19.09.2024 | 65,80 | 65,80 | 65,80 | 65,80 | -0,15% | - |
| 18.09.2024 | 65,90 | 65,90 | 65,90 | 65,90 | -0,45% | - |
| 17.09.2024 | 66,20 | 66,20 | 66,20 | 66,20 | 0,00% | - |
| 16.09.2024 | 66,20 | 66,20 | 66,20 | 66,20 | -0,30% | - |
| 13.09.2024 | 66,50 | 66,50 | 66,40 | 66,40 | 0,00% | 690,00 |
| 12.09.2024 | 66,40 | 66,40 | 66,40 | 66,40 | -0,30% | 100,00 |
| 11.09.2024 | 65,40 | 66,60 | 65,40 | 66,60 | 1,52% | 3,00 |
| 10.09.2024 | 65,30 | 65,60 | 65,30 | 65,60 | 1,71% | 20,00 |
| 09.09.2024 | 64,00 | 64,80 | 64,00 | 64,50 | -3,44% | 126,00 |
| 06.09.2024 | 66,80 | 66,80 | 66,80 | 66,80 | -0,30% | - |
| 05.09.2024 | 67,00 | 67,00 | 67,00 | 67,00 | -0,30% | - |
| 04.09.2024 | 66,50 | 67,20 | 66,50 | 67,20 | -0,88% | 1,00 |
| 03.09.2024 | 67,60 | 67,80 | 67,60 | 67,80 | 0,00% | 10,00 |
| 02.09.2024 | 68,00 | 68,10 | 67,80 | 67,80 | -0,59% | 163,00 |
| 30.08.2024 | 67,10 | 68,40 | 67,10 | 68,20 | 0,89% | 305,00 |
| 29.08.2024 | 67,30 | 67,60 | 67,30 | 67,60 | 1,05% | 14,00 |
| 28.08.2024 | 66,60 | 66,90 | 66,60 | 66,90 | 1,21% | 75,00 |
| 27.08.2024 | 66,10 | 66,10 | 66,10 | 66,10 | -0,30% | - |
| 26.08.2024 | 66,40 | 66,40 | 66,30 | 66,30 | 0,00% | 54,00 |
| 23.08.2024 | 66,20 | 67,00 | 66,20 | 66,30 | 1,07% | 2.055,00 |
| 22.08.2024 | 65,80 | 66,00 | 65,60 | 65,60 | -0,46% | 157,00 |
| 21.08.2024 | 65,90 | 65,90 | 65,90 | 65,90 | 0,00% | - |
| 20.08.2024 | 66,40 | 66,40 | 65,90 | 65,90 | -0,15% | 18,00 |
| 19.08.2024 | 66,20 | 66,30 | 66,00 | 66,00 | 1,85% | 305,00 |
| 16.08.2024 | 64,80 | 64,80 | 64,80 | 64,80 | -0,61% | - |
| 15.08.2024 | 65,10 | 65,20 | 65,10 | 65,20 | 0,00% | 80,00 |
| 14.08.2024 | 64,50 | 65,20 | 64,50 | 65,20 | 2,19% | 145,00 |
| 13.08.2024 | 64,40 | 64,40 | 63,80 | 63,80 | -1,39% | 150,00 |
| 12.08.2024 | 64,10 | 64,70 | 64,10 | 64,70 | -1,37% | 50,00 |
| 09.08.2024 | 64,50 | 65,60 | 64,50 | 65,60 | 2,66% | 130,00 |
| 08.08.2024 | 63,90 | 63,90 | 63,90 | 63,90 | 0,95% | - |
| 07.08.2024 | 63,30 | 63,30 | 63,30 | 63,30 | 1,28% | - |
| 06.08.2024 | 62,00 | 62,50 | 62,00 | 62,50 | 0,64% | 100,00 |