16,050€
-0,62%
Echtzeit-Aktienkurs K+S AG NA O.N.
Bid:
Ask:
Aktienkurse zur K+S AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 16,18 | 16,35 | 15,98 | 15,99 | -0,99% | 3.950,00 |
| 29.05.2025 | 16,26 | 16,26 | 16,15 | 16,15 | -0,19% | 371,00 |
| 28.05.2025 | 15,75 | 16,18 | 15,75 | 16,18 | 1,38% | 2.374,00 |
| 27.05.2025 | 15,90 | 16,04 | 15,90 | 15,96 | -0,06% | 3.875,00 |
| 26.05.2025 | 16,03 | 16,13 | 15,97 | 15,97 | -0,13% | 910,00 |
| 23.05.2025 | 16,01 | 16,26 | 15,99 | 15,99 | 0,00% | 775,00 |
| 22.05.2025 | 15,66 | 16,01 | 15,62 | 15,99 | 2,50% | 1.800,00 |
| 21.05.2025 | 15,85 | 15,85 | 15,60 | 15,60 | -1,14% | 24.180,00 |
| 20.05.2025 | 15,34 | 15,83 | 15,34 | 15,78 | 2,60% | 8.750,00 |
| 19.05.2025 | 15,18 | 15,46 | 15,18 | 15,38 | 0,52% | 5.600,00 |
| 16.05.2025 | 15,32 | 15,36 | 15,30 | 15,30 | 0,00% | 210,00 |
| 15.05.2025 | 14,83 | 15,55 | 14,83 | 15,30 | 2,27% | 5.480,00 |
| 14.05.2025 | 14,97 | 15,34 | 14,94 | 14,96 | -0,07% | 899,00 |
| 13.05.2025 | 15,17 | 15,17 | 14,97 | 14,97 | -1,32% | 5.071,00 |
| 12.05.2025 | 15,60 | 15,60 | 15,17 | 15,17 | -2,32% | 750,00 |
| 09.05.2025 | 15,44 | 15,55 | 15,44 | 15,53 | 0,78% | 860,00 |
| 08.05.2025 | 15,40 | 15,54 | 15,40 | 15,41 | -1,15% | 40,00 |
| 07.05.2025 | 15,63 | 15,72 | 15,42 | 15,59 | -0,13% | 799,00 |
| 06.05.2025 | 15,48 | 15,62 | 15,48 | 15,61 | 0,39% | 2.200,00 |
| 05.05.2025 | 15,47 | 15,55 | 15,45 | 15,55 | 1,50% | 486,00 |
| 02.05.2025 | 15,17 | 15,60 | 15,17 | 15,32 | 0,59% | 2.520,00 |
| 30.04.2025 | 14,82 | 15,35 | 14,82 | 15,23 | 2,49% | 762,00 |
| 29.04.2025 | 14,24 | 15,01 | 14,24 | 14,86 | 4,35% | 1.863,00 |
| 28.04.2025 | 14,24 | 14,25 | 14,22 | 14,24 | 1,42% | 3.310,00 |
| 25.04.2025 | 14,06 | 14,07 | 14,01 | 14,04 | -0,14% | 3.100,00 |
| 24.04.2025 | 13,80 | 14,13 | 13,80 | 14,06 | 1,81% | 395,00 |
| 23.04.2025 | 13,85 | 13,85 | 13,81 | 13,81 | 0,44% | 1.250,00 |
| 22.04.2025 | 13,51 | 13,75 | 13,51 | 13,75 | 1,25% | 10,00 |
| 17.04.2025 | 13,59 | 13,59 | 13,55 | 13,58 | 0,97% | 50,00 |
| 16.04.2025 | 13,37 | 13,55 | 13,37 | 13,45 | -0,22% | 42,00 |
| 15.04.2025 | 13,63 | 13,74 | 13,48 | 13,48 | -1,17% | 50,00 |
| 14.04.2025 | 14,00 | 14,00 | 13,64 | 13,64 | -1,16% | 490,00 |
| 11.04.2025 | 13,13 | 13,85 | 13,13 | 13,80 | 8,92% | 4.275,00 |
| 10.04.2025 | 12,67 | 12,83 | 12,67 | 12,67 | -0,71% | 310,00 |
| 09.04.2025 | 12,07 | 12,76 | 12,07 | 12,76 | 8,14% | 4.719,00 |
| 08.04.2025 | 12,47 | 12,47 | 11,80 | 11,80 | -4,07% | 1.420,00 |
| 07.04.2025 | 11,80 | 12,38 | 11,50 | 12,30 | 1,32% | 2.030,00 |
| 04.04.2025 | 12,12 | 12,36 | 11,95 | 12,14 | -0,29% | 2.275,00 |
| 03.04.2025 | 12,26 | 12,26 | 12,18 | 12,18 | -1,14% | 20,00 |
| 02.04.2025 | 12,56 | 12,61 | 12,32 | 12,32 | -1,99% | 230,00 |
| 01.04.2025 | 12,64 | 12,70 | 12,57 | 12,57 | 0,08% | 200,00 |
| 31.03.2025 | 12,51 | 12,57 | 12,35 | 12,56 | 0,36% | 4.565,00 |
| 28.03.2025 | 12,68 | 12,68 | 12,51 | 12,51 | -1,61% | 210,00 |
| 27.03.2025 | 12,78 | 12,78 | 12,68 | 12,72 | -0,82% | 650,00 |
| 26.03.2025 | 12,58 | 12,82 | 12,58 | 12,82 | 2,11% | 652,00 |
| 25.03.2025 | 13,60 | 13,60 | 12,55 | 12,56 | -7,55% | 441,00 |
| 24.03.2025 | 13,64 | 13,64 | 13,58 | 13,58 | 0,97% | 914,00 |
| 21.03.2025 | 13,51 | 13,60 | 13,35 | 13,45 | -0,26% | 2.810,00 |
| 20.03.2025 | 13,63 | 13,63 | 13,49 | 13,49 | -0,07% | 100,00 |
| 19.03.2025 | 13,39 | 13,80 | 13,39 | 13,50 | 0,22% | 1.385,00 |
| 18.03.2025 | 13,48 | 13,69 | 13,47 | 13,47 | 0,75% | 2.926,00 |
| 17.03.2025 | 12,90 | 13,37 | 12,90 | 13,37 | 1,71% | 7.808,00 |
| 14.03.2025 | 13,18 | 13,27 | 13,14 | 13,14 | -0,30% | 70,00 |
| 13.03.2025 | 14,20 | 14,20 | 13,12 | 13,18 | -5,38% | 5.017,00 |
| 12.03.2025 | 14,31 | 14,31 | 13,81 | 13,93 | -2,45% | 3.829,00 |
| 11.03.2025 | 14,11 | 14,40 | 14,11 | 14,28 | 2,00% | 2.810,00 |
| 10.03.2025 | 14,00 | 14,14 | 13,89 | 14,00 | 1,86% | 3.960,00 |
| 07.03.2025 | 14,09 | 14,09 | 13,73 | 13,75 | -0,72% | 1.225,00 |
| 06.03.2025 | 13,77 | 14,16 | 13,77 | 13,85 | 0,98% | 1.153,00 |
| 05.03.2025 | 13,35 | 13,95 | 13,35 | 13,71 | 4,74% | 2.240,00 |
| 04.03.2025 | 13,17 | 13,17 | 13,09 | 13,09 | -0,46% | 1.545,00 |
| 03.03.2025 | 13,16 | 13,60 | 13,15 | 13,15 | -0,04% | 740,00 |
| 28.02.2025 | 13,25 | 13,25 | 13,11 | 13,16 | -1,02% | 3.070,00 |
| 27.02.2025 | 13,35 | 13,35 | 13,29 | 13,29 | 0,95% | 400,00 |
| 26.02.2025 | 13,46 | 13,53 | 13,17 | 13,17 | -2,66% | 1.035,00 |
| 25.02.2025 | 12,81 | 13,71 | 12,81 | 13,53 | 5,21% | 6.977,00 |
| 24.02.2025 | 13,17 | 13,17 | 12,86 | 12,86 | -1,95% | 1.693,00 |
| 21.02.2025 | 12,79 | 13,15 | 12,79 | 13,11 | 3,07% | 2.780,00 |
| 20.02.2025 | 12,76 | 12,76 | 12,66 | 12,72 | 1,03% | 1.500,00 |
| 19.02.2025 | 13,23 | 13,23 | 12,59 | 12,59 | -3,38% | 2.240,00 |
| 18.02.2025 | 12,68 | 13,03 | 12,68 | 13,03 | 2,56% | - |
| 17.02.2025 | 12,50 | 13,00 | 12,50 | 12,71 | 2,58% | 5.640,00 |
| 14.02.2025 | 12,49 | 12,65 | 12,39 | 12,39 | 0,08% | 207,00 |
| 13.02.2025 | 12,53 | 12,53 | 12,32 | 12,38 | -2,06% | 3.410,00 |
| 12.02.2025 | 12,76 | 12,76 | 12,60 | 12,64 | -1,67% | 450,00 |
| 11.02.2025 | 12,42 | 12,85 | 12,40 | 12,85 | 3,92% | 1.610,00 |
| 10.02.2025 | 12,00 | 12,37 | 12,00 | 12,37 | 2,11% | 896,00 |
| 07.02.2025 | 12,53 | 12,67 | 12,11 | 12,11 | -9,63% | 2.841,00 |
| 06.02.2025 | 13,29 | 13,42 | 13,29 | 13,40 | 0,83% | 1.380,00 |
| 05.02.2025 | 13,30 | 13,30 | 13,29 | 13,29 | 0,23% | 500,00 |
| 04.02.2025 | 13,47 | 13,55 | 13,26 | 13,26 | -0,79% | 1.442,00 |
| 03.02.2025 | 13,18 | 13,37 | 13,04 | 13,37 | 0,53% | 4.555,00 |
| 31.01.2025 | 13,45 | 13,45 | 13,28 | 13,30 | -1,45% | 8.109,00 |
| 30.01.2025 | 13,03 | 13,49 | 13,03 | 13,49 | 4,13% | 3.390,00 |
| 29.01.2025 | 12,98 | 13,06 | 12,90 | 12,96 | 0,04% | 650,00 |
| 28.01.2025 | 12,69 | 12,96 | 12,69 | 12,95 | 2,78% | 4.472,00 |
| 27.01.2025 | 12,51 | 12,60 | 12,51 | 12,60 | 0,44% | 569,00 |
| 24.01.2025 | 12,55 | 12,62 | 12,51 | 12,55 | 0,97% | 2.343,00 |
| 23.01.2025 | 12,50 | 12,55 | 12,36 | 12,43 | 0,98% | 785,00 |
| 22.01.2025 | 11,66 | 12,31 | 11,66 | 12,31 | 5,76% | 1.100,00 |
| 21.01.2025 | 11,53 | 11,70 | 11,47 | 11,64 | 1,22% | 1.314,00 |
| 20.01.2025 | 11,55 | 11,55 | 11,40 | 11,50 | 1,64% | 1.126,00 |
| 17.01.2025 | 11,44 | 11,49 | 11,31 | 11,31 | 0,04% | 1.215,00 |
| 16.01.2025 | 11,57 | 11,59 | 11,29 | 11,31 | -1,48% | 1.292,00 |
| 15.01.2025 | 11,54 | 11,54 | 11,47 | 11,48 | 1,10% | 15,00 |
| 14.01.2025 | 11,23 | 11,46 | 11,23 | 11,35 | 5,09% | 3.895,00 |
| 13.01.2025 | 11,00 | 11,00 | 10,80 | 10,80 | -0,05% | 643,00 |
| 10.01.2025 | 10,76 | 10,93 | 10,76 | 10,81 | 0,75% | 5.160,00 |
| 09.01.2025 | 10,77 | 10,80 | 10,71 | 10,73 | -0,33% | 3.740,00 |
| 08.01.2025 | 11,09 | 11,09 | 10,76 | 10,76 | -2,18% | 100,00 |