72,200€
-1,50%
Echtzeit-Aktienkurs KWS SAAT SE & Co.KGaA
Bid:
Ask:
Aktienkurse zur KWS SAAT SE & Co.KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 73,40 | 73,40 | 72,50 | 72,50 | -1,09% | 65,00 |
| 16.04.2026 | 73,60 | 73,80 | 73,30 | 73,30 | -0,95% | 78,00 |
| 15.04.2026 | 74,90 | 75,10 | 74,00 | 74,00 | -1,60% | 100,00 |
| 14.04.2026 | 76,40 | 76,40 | 75,20 | 75,20 | -0,66% | 375,00 |
| 13.04.2026 | 74,10 | 75,70 | 73,70 | 75,70 | 1,61% | 8,00 |
| 10.04.2026 | 74,10 | 74,70 | 74,10 | 74,50 | 0,00% | 73,00 |
| 09.04.2026 | 73,70 | 74,90 | 73,70 | 74,50 | -0,93% | - |
| 08.04.2026 | 75,00 | 75,80 | 75,00 | 75,20 | -0,13% | 22,00 |
| 07.04.2026 | 75,20 | 76,00 | 75,10 | 75,30 | 0,53% | 1.463,00 |
| 02.04.2026 | 72,20 | 74,90 | 72,10 | 74,90 | 1,90% | 200,00 |
| 01.04.2026 | 74,80 | 75,70 | 73,50 | 73,50 | -1,61% | 145,00 |
| 31.03.2026 | 71,90 | 74,80 | 70,40 | 74,70 | 3,18% | 438,00 |
| 30.03.2026 | 69,90 | 72,40 | 69,50 | 72,40 | 3,72% | 120,00 |
| 27.03.2026 | 70,40 | 70,40 | 69,40 | 69,80 | -0,43% | 50,00 |
| 26.03.2026 | 69,30 | 70,30 | 69,10 | 70,10 | 0,29% | 149,00 |
| 25.03.2026 | 68,00 | 69,90 | 68,00 | 69,90 | 3,25% | 120,00 |
| 24.03.2026 | 65,90 | 67,70 | 65,80 | 67,70 | 1,80% | 31,00 |
| 23.03.2026 | 64,50 | 67,20 | 64,50 | 66,50 | 1,53% | 96,00 |
| 20.03.2026 | 66,70 | 66,70 | 65,50 | 65,50 | -0,15% | - |
| 19.03.2026 | 66,30 | 66,40 | 65,60 | 65,60 | -2,09% | 53,00 |
| 18.03.2026 | 67,00 | 67,00 | 66,80 | 67,00 | 0,15% | 10,00 |
| 17.03.2026 | 65,60 | 66,90 | 65,50 | 66,90 | 1,67% | - |
| 16.03.2026 | 65,30 | 65,80 | 65,30 | 65,80 | 1,08% | - |
| 13.03.2026 | 65,10 | 65,40 | 64,70 | 65,10 | -0,76% | 21,00 |
| 12.03.2026 | 65,30 | 65,60 | 64,30 | 65,60 | -0,76% | 163,00 |
| 11.03.2026 | 64,20 | 66,10 | 64,20 | 66,10 | 1,38% | - |
| 10.03.2026 | 63,70 | 65,20 | 63,70 | 65,20 | 2,35% | 65,00 |
| 09.03.2026 | 62,60 | 63,70 | 62,50 | 63,70 | -0,16% | - |
| 06.03.2026 | 64,80 | 64,80 | 63,30 | 63,80 | -0,78% | 22,00 |
| 05.03.2026 | 64,10 | 64,40 | 63,40 | 64,30 | 0,16% | 14,00 |
| 04.03.2026 | 62,00 | 64,20 | 62,00 | 64,20 | 2,07% | 50,00 |
| 03.03.2026 | 63,80 | 63,90 | 62,90 | 62,90 | -2,48% | 1.650,00 |
| 02.03.2026 | 63,60 | 64,80 | 63,60 | 64,50 | -1,53% | 83,00 |
| 27.02.2026 | 65,20 | 65,70 | 65,20 | 65,50 | 0,31% | - |
| 26.02.2026 | 63,30 | 65,60 | 63,30 | 65,30 | 2,83% | 308,00 |
| 25.02.2026 | 64,80 | 64,80 | 63,50 | 63,50 | -2,46% | - |
| 24.02.2026 | 64,60 | 65,50 | 64,60 | 65,10 | 0,62% | 40,00 |
| 23.02.2026 | 65,30 | 65,30 | 64,70 | 64,70 | -0,15% | 80,00 |
| 20.02.2026 | 64,20 | 64,80 | 64,20 | 64,80 | 0,62% | - |
| 19.02.2026 | 64,40 | 65,30 | 64,10 | 64,40 | -0,92% | 167,00 |
| 18.02.2026 | 65,30 | 65,40 | 65,00 | 65,00 | -0,15% | 136,00 |
| 17.02.2026 | 63,80 | 65,10 | 63,60 | 65,10 | 1,72% | 93,00 |
| 16.02.2026 | 64,50 | 64,50 | 64,00 | 64,00 | 0,00% | 10,00 |
| 13.02.2026 | 64,20 | 64,20 | 63,50 | 64,00 | -0,16% | 12,00 |
| 12.02.2026 | 65,30 | 69,70 | 64,10 | 64,10 | -5,87% | 324,00 |
| 11.02.2026 | 72,80 | 72,80 | 68,10 | 68,10 | -6,20% | 34,00 |
| 10.02.2026 | 72,10 | 72,60 | 72,10 | 72,60 | -0,14% | 24,00 |
| 09.02.2026 | 71,90 | 72,70 | 71,90 | 72,70 | 1,11% | 323,00 |
| 06.02.2026 | 72,60 | 72,60 | 71,90 | 71,90 | -0,69% | 296,00 |
| 05.02.2026 | 72,10 | 72,90 | 72,10 | 72,40 | -1,09% | 649,00 |
| 04.02.2026 | 74,80 | 74,80 | 73,20 | 73,20 | -2,01% | 19,00 |
| 03.02.2026 | 74,90 | 74,90 | 74,30 | 74,70 | 0,13% | 139,00 |
| 02.02.2026 | 74,30 | 75,10 | 74,20 | 74,60 | -0,27% | 107,00 |
| 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 |