71,250€
0,78%
Echtzeit-Aktienkurs KWS SAAT SE & Co.KGaA
Bid:
Ask:
Aktienkurse zur KWS SAAT SE & Co.KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 70,85 | 70,85 | 70,70 | 70,85 | 0,21% | - |
| 13.08.2026 | 70,80 | 71,60 | 70,50 | 70,70 | 0,14% | - |
| 12.08.2026 | 70,70 | 70,80 | 70,40 | 70,60 | -0,42% | 52,00 |
| 11.08.2026 | 70,20 | 71,10 | 69,90 | 70,90 | 1,29% | 18,00 |
| 10.08.2026 | 71,60 | 71,60 | 70,00 | 70,00 | -2,64% | 53,00 |
| 07.08.2026 | 71,30 | 71,90 | 71,20 | 71,90 | 1,13% | 63,00 |
| 06.08.2026 | 71,30 | 71,30 | 71,10 | 71,10 | -0,28% | - |
| 05.08.2026 | 71,90 | 71,90 | 71,10 | 71,30 | -0,42% | 33,00 |
| 04.08.2026 | 71,10 | 71,70 | 70,90 | 71,60 | 0,99% | 18,00 |
| 03.08.2026 | 72,10 | 72,70 | 70,70 | 70,90 | -1,53% | 3,00 |
| 31.07.2026 | 72,30 | 72,30 | 71,80 | 72,00 | -0,14% | 5,00 |
| 30.07.2026 | 72,40 | 72,40 | 72,10 | 72,10 | 0,00% | - |
| 29.07.2026 | 71,40 | 72,10 | 71,40 | 72,10 | 0,42% | - |
| 28.07.2026 | 72,90 | 72,90 | 71,80 | 71,80 | -1,24% | 5,00 |
| 27.07.2026 | 72,90 | 72,90 | 72,30 | 72,70 | -0,55% | 82,00 |
| 24.07.2026 | 72,10 | 73,10 | 72,10 | 73,10 | 0,69% | 155,00 |
| 23.07.2026 | 73,00 | 73,00 | 72,60 | 72,60 | -0,82% | 16,00 |
| 22.07.2026 | 72,50 | 73,20 | 72,40 | 73,20 | 0,83% | 15,00 |
| 21.07.2026 | 72,50 | 72,70 | 72,30 | 72,60 | -0,55% | 5,00 |
| 20.07.2026 | 72,80 | 73,00 | 72,10 | 73,00 | 0,55% | 275,00 |
| 17.07.2026 | 72,40 | 72,70 | 72,40 | 72,60 | -0,41% | - |
| 16.07.2026 | 72,40 | 73,10 | 72,40 | 72,90 | 0,28% | 25,00 |
| 15.07.2026 | 73,90 | 73,90 | 72,70 | 72,70 | -1,76% | - |
| 14.07.2026 | 74,00 | 74,00 | 73,80 | 74,00 | 0,00% | - |
| 13.07.2026 | 74,10 | 74,10 | 73,60 | 74,00 | -0,27% | 86,00 |
| 10.07.2026 | 73,70 | 74,80 | 73,70 | 74,20 | 0,00% | 14,00 |
| 09.07.2026 | 73,00 | 74,30 | 73,00 | 74,20 | 1,92% | 60,00 |
| 08.07.2026 | 70,70 | 72,90 | 70,50 | 72,80 | 2,82% | 529,00 |
| 07.07.2026 | 70,40 | 70,80 | 70,40 | 70,80 | 0,57% | - |
| 06.07.2026 | 70,80 | 70,80 | 70,40 | 70,40 | -0,14% | 100,00 |
| 03.07.2026 | 69,50 | 70,50 | 69,50 | 70,50 | 1,59% | 53,00 |
| 02.07.2026 | 68,00 | 69,40 | 68,00 | 69,40 | 2,21% | 140,00 |
| 01.07.2026 | 67,30 | 67,90 | 67,20 | 67,90 | 0,30% | - |
| 30.06.2026 | 67,60 | 68,10 | 67,60 | 67,70 | 0,15% | 6,00 |
| 29.06.2026 | 67,90 | 68,10 | 67,50 | 67,60 | -0,73% | 15,00 |
| 26.06.2026 | 66,30 | 68,10 | 66,30 | 68,10 | 2,10% | - |
| 25.06.2026 | 66,40 | 66,70 | 66,00 | 66,70 | 0,76% | 16,00 |
| 24.06.2026 | 66,30 | 66,30 | 66,10 | 66,20 | -0,60% | 4,00 |
| 23.06.2026 | 66,70 | 66,70 | 66,30 | 66,60 | 0,00% | 13,00 |
| 22.06.2026 | 66,80 | 66,80 | 66,30 | 66,60 | 0,45% | 170,00 |
| 19.06.2026 | 65,80 | 67,30 | 65,80 | 66,30 | 0,76% | 229,00 |
| 18.06.2026 | 66,90 | 66,90 | 65,80 | 65,80 | -1,94% | - |
| 17.06.2026 | 67,30 | 67,30 | 66,90 | 67,10 | -0,74% | 12,00 |
| 16.06.2026 | 67,80 | 68,10 | 67,60 | 67,60 | -0,73% | - |
| 15.06.2026 | 68,70 | 68,70 | 68,10 | 68,10 | -0,87% | 45,00 |
| 12.06.2026 | 68,70 | 68,70 | 68,20 | 68,70 | 0,73% | 70,00 |
| 11.06.2026 | 68,60 | 68,60 | 68,20 | 68,20 | -0,73% | 57,00 |
| 10.06.2026 | 68,40 | 70,00 | 68,40 | 68,70 | 0,88% | 173,00 |
| 09.06.2026 | 68,60 | 68,60 | 67,20 | 68,10 | -0,73% | 71,00 |
| 08.06.2026 | 69,30 | 69,70 | 68,60 | 68,60 | -0,87% | 260,00 |
| 05.06.2026 | 70,10 | 70,40 | 69,20 | 69,20 | -1,42% | 200,00 |
| 04.06.2026 | 70,10 | 70,20 | 69,90 | 70,20 | 0,00% | - |
| 03.06.2026 | 70,10 | 70,90 | 69,90 | 70,20 | -0,28% | 250,00 |
| 02.06.2026 | 70,70 | 70,70 | 70,40 | 70,40 | -0,85% | 46,00 |
| 01.06.2026 | 72,10 | 72,10 | 70,10 | 71,00 | -0,56% | 132,00 |
| 29.05.2026 | 71,10 | 71,40 | 71,10 | 71,40 | 0,28% | - |
| 28.05.2026 | 71,90 | 71,90 | 71,20 | 71,20 | -1,11% | 20,00 |
| 27.05.2026 | 71,30 | 72,00 | 71,30 | 72,00 | 0,56% | 13,00 |
| 26.05.2026 | 72,10 | 72,10 | 71,60 | 71,60 | -0,83% | - |
| 25.05.2026 | 73,30 | 73,30 | 72,10 | 72,20 | -0,96% | - |
| 22.05.2026 | 74,10 | 74,10 | 72,90 | 72,90 | -1,35% | 10,00 |
| 21.05.2026 | 73,20 | 74,30 | 73,10 | 73,90 | -0,27% | 188,00 |
| 20.05.2026 | 73,70 | 74,10 | 73,10 | 74,10 | 0,14% | 87,00 |
| 19.05.2026 | 74,20 | 74,90 | 74,00 | 74,00 | -0,67% | 11,00 |
| 18.05.2026 | 75,30 | 75,30 | 74,50 | 74,50 | -1,97% | 221,00 |
| 15.05.2026 | 75,70 | 76,00 | 75,70 | 76,00 | -0,39% | - |
| 14.05.2026 | 76,70 | 76,70 | 75,20 | 76,30 | -0,52% | - |
| 13.05.2026 | 75,70 | 78,90 | 75,70 | 76,70 | -1,92% | 186,00 |
| 11.05.2026 | 77,00 | 78,20 | 77,00 | 78,20 | 0,90% | - |
| 08.05.2026 | 77,00 | 77,60 | 77,00 | 77,50 | 0,13% | - |
| 07.05.2026 | 77,50 | 78,10 | 77,40 | 77,40 | -1,15% | 108,00 |
| 06.05.2026 | 79,60 | 79,60 | 78,30 | 78,30 | -1,26% | - |
| 05.05.2026 | 77,20 | 79,40 | 77,20 | 79,30 | 2,06% | 56,00 |
| 04.05.2026 | 77,20 | 80,00 | 76,60 | 77,70 | 0,65% | 164,00 |
| 30.04.2026 | 74,30 | 77,20 | 74,30 | 77,20 | 3,49% | 430,00 |
| 29.04.2026 | 74,10 | 74,60 | 73,70 | 74,60 | 0,13% | - |
| 28.04.2026 | 73,60 | 74,50 | 73,60 | 74,50 | 0,40% | - |
| 27.04.2026 | 73,60 | 74,70 | 73,60 | 74,20 | 0,27% | 34,00 |
| 24.04.2026 | 73,70 | 74,10 | 73,40 | 74,00 | 0,00% | 20,00 |
| 23.04.2026 | 73,40 | 74,00 | 73,40 | 74,00 | 0,00% | - |
| 22.04.2026 | 73,40 | 74,50 | 72,60 | 74,00 | 1,23% | 130,00 |
| 21.04.2026 | 73,00 | 73,60 | 72,90 | 73,10 | -0,41% | 37,00 |
| 20.04.2026 | 71,50 | 73,40 | 71,50 | 73,40 | 1,24% | 150,00 |
| 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 |