11,740€
0,77%
Echtzeit-Aktienkurs K+S Aktiengesellschaft
Bid:
Ask:
Aktienkurse zur K+S Aktiengesellschaft Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2025 | 11,78 | 11,79 | 11,65 | 11,74 | 0,77% | - |
| 03.10.2025 | 11,51 | 11,69 | 11,51 | 11,65 | 1,39% | 270,00 |
| 02.10.2025 | 11,56 | 11,60 | 11,48 | 11,49 | -0,43% | 2.310,00 |
| 01.10.2025 | 11,49 | 11,63 | 11,49 | 11,54 | 0,70% | 1.050,00 |
| 30.09.2025 | 11,48 | 11,55 | 11,46 | 11,46 | -0,09% | 1.650,00 |
| 29.09.2025 | 11,89 | 11,89 | 11,47 | 11,47 | -1,80% | 462,00 |
| 26.09.2025 | 12,08 | 12,08 | 11,68 | 11,68 | -1,27% | 356,00 |
| 25.09.2025 | 11,91 | 12,14 | 11,82 | 11,83 | 0,42% | 770,00 |
| 24.09.2025 | 11,78 | 11,91 | 11,76 | 11,78 | 0,77% | 1.520,00 |
| 23.09.2025 | 11,43 | 11,85 | 11,43 | 11,69 | 1,56% | 1.850,00 |
| 22.09.2025 | 11,32 | 11,66 | 11,25 | 11,51 | 1,77% | 572,00 |
| 19.09.2025 | 11,20 | 11,31 | 11,20 | 11,31 | 0,62% | 400,00 |
| 18.09.2025 | 11,22 | 11,38 | 11,17 | 11,24 | 0,27% | 543,00 |
| 17.09.2025 | 11,21 | 11,21 | 11,21 | 11,21 | 0,00% | 333,00 |
| 16.09.2025 | 11,21 | 11,22 | 11,21 | 11,21 | 0,00% | 1.236,00 |
| 15.09.2025 | 11,21 | 11,28 | 11,21 | 11,21 | -0,44% | 2.311,00 |
| 12.09.2025 | 11,28 | 11,31 | 11,21 | 11,26 | -1,31% | 2.050,00 |
| 11.09.2025 | 11,48 | 11,48 | 11,37 | 11,41 | -0,35% | - |
| 10.09.2025 | 11,44 | 11,45 | 11,44 | 11,45 | 1,64% | 150,00 |
| 09.09.2025 | 11,28 | 11,31 | 11,21 | 11,27 | 0,00% | - |
| 08.09.2025 | 11,22 | 11,41 | 11,22 | 11,27 | -0,13% | 1.249,00 |
| 05.09.2025 | 11,24 | 11,28 | 11,24 | 11,28 | 1,26% | 320,00 |
| 04.09.2025 | 11,18 | 11,24 | 11,14 | 11,14 | -1,68% | 1.278,00 |
| 03.09.2025 | 11,30 | 11,33 | 11,22 | 11,33 | 0,53% | 927,00 |
| 02.09.2025 | 11,39 | 11,41 | 11,27 | 11,27 | -2,42% | 580,00 |
| 01.09.2025 | 11,44 | 11,62 | 11,44 | 11,55 | 0,43% | 2.013,00 |
| 29.08.2025 | 11,71 | 11,71 | 11,50 | 11,50 | -2,21% | - |
| 28.08.2025 | 11,73 | 11,96 | 11,73 | 11,76 | 0,43% | 1.553,00 |
| 27.08.2025 | 11,84 | 11,86 | 11,71 | 11,71 | -1,43% | 1.040,00 |
| 26.08.2025 | 11,84 | 11,88 | 11,83 | 11,88 | -0,34% | 250,00 |
| 25.08.2025 | 12,02 | 12,02 | 11,80 | 11,92 | 1,79% | 961,00 |
| 22.08.2025 | 11,78 | 11,95 | 11,71 | 11,71 | -1,01% | 630,00 |
| 21.08.2025 | 11,69 | 11,88 | 11,69 | 11,83 | 0,17% | 540,00 |
| 20.08.2025 | 11,80 | 11,98 | 11,79 | 11,81 | -4,68% | 11.890,00 |
| 19.08.2025 | 12,38 | 12,47 | 12,33 | 12,39 | -0,16% | 1.573,00 |
| 18.08.2025 | 12,59 | 12,59 | 12,40 | 12,41 | -0,80% | 7.550,00 |
| 15.08.2025 | 12,70 | 12,70 | 12,49 | 12,51 | -1,50% | 5.328,00 |
| 14.08.2025 | 12,70 | 12,70 | 12,65 | 12,70 | -0,24% | 350,00 |
| 13.08.2025 | 13,00 | 13,09 | 12,69 | 12,73 | -2,08% | 474,00 |
| 12.08.2025 | 12,85 | 13,00 | 12,68 | 13,00 | 0,62% | 1.568,00 |
| 11.08.2025 | 13,29 | 13,29 | 12,92 | 12,92 | -0,69% | 1.250,00 |
| 08.08.2025 | 13,08 | 13,09 | 13,00 | 13,01 | -0,69% | 530,00 |
| 07.08.2025 | 13,40 | 13,40 | 13,10 | 13,10 | -1,80% | 396,00 |
| 06.08.2025 | 13,49 | 13,56 | 13,32 | 13,34 | -0,60% | 6.143,00 |
| 05.08.2025 | 13,29 | 13,42 | 13,29 | 13,42 | 0,90% | 467,00 |
| 04.08.2025 | 13,19 | 13,40 | 13,19 | 13,30 | -0,60% | 570,00 |
| 01.08.2025 | 13,26 | 13,38 | 13,26 | 13,38 | 1,29% | 20,00 |
| 31.07.2025 | 13,22 | 13,31 | 13,20 | 13,21 | 0,08% | 6.100,00 |
| 30.07.2025 | 13,24 | 13,39 | 13,16 | 13,20 | -0,53% | 4.352,00 |
| 29.07.2025 | 14,60 | 14,60 | 13,18 | 13,27 | -9,17% | 7.953,00 |
| 28.07.2025 | 14,86 | 14,89 | 14,57 | 14,61 | -1,55% | 835,00 |
| 25.07.2025 | 14,74 | 14,89 | 14,74 | 14,84 | 0,34% | 50,00 |
| 24.07.2025 | 15,07 | 15,07 | 14,79 | 14,79 | -1,86% | 200,00 |
| 23.07.2025 | 15,01 | 15,10 | 15,01 | 15,07 | 0,67% | 725,00 |
| 22.07.2025 | 14,74 | 14,97 | 14,72 | 14,97 | 0,54% | 600,00 |
| 21.07.2025 | 14,78 | 15,14 | 14,78 | 14,89 | -1,91% | 500,00 |
| 18.07.2025 | 14,63 | 15,18 | 14,63 | 15,18 | 4,12% | 800,00 |
| 17.07.2025 | 14,63 | 14,81 | 14,58 | 14,58 | -0,34% | 820,00 |
| 16.07.2025 | 14,71 | 14,71 | 14,37 | 14,63 | -2,21% | 2.520,00 |
| 15.07.2025 | 14,96 | 15,14 | 14,66 | 14,96 | 0,34% | 4.700,00 |
| 14.07.2025 | 15,50 | 15,52 | 14,91 | 14,91 | -4,55% | 1.683,00 |
| 11.07.2025 | 15,78 | 15,78 | 15,61 | 15,62 | -1,58% | 4.872,00 |
| 10.07.2025 | 16,05 | 16,05 | 15,87 | 15,87 | -1,43% | - |
| 09.07.2025 | 15,94 | 16,10 | 15,94 | 16,10 | 0,81% | 250,00 |
| 08.07.2025 | 15,81 | 15,97 | 15,81 | 15,97 | 0,82% | 522,00 |
| 07.07.2025 | 15,67 | 15,84 | 15,67 | 15,84 | 1,21% | 653,00 |
| 04.07.2025 | 15,54 | 15,72 | 15,53 | 15,65 | 0,26% | 1.134,00 |
| 03.07.2025 | 15,89 | 15,89 | 15,61 | 15,61 | -1,82% | 100,00 |
| 02.07.2025 | 15,54 | 15,90 | 15,54 | 15,90 | 2,32% | 2.207,00 |
| 01.07.2025 | 15,49 | 15,54 | 15,49 | 15,54 | 0,19% | - |
| 30.06.2025 | 15,71 | 15,82 | 15,51 | 15,51 | -1,46% | 1.486,00 |
| 27.06.2025 | 15,79 | 15,79 | 15,74 | 15,74 | 0,00% | 150,00 |
| 26.06.2025 | 15,89 | 15,89 | 15,62 | 15,74 | -0,32% | - |
| 25.06.2025 | 15,97 | 15,97 | 15,79 | 15,79 | -1,07% | 2.000,00 |
| 24.06.2025 | 16,78 | 16,78 | 15,77 | 15,96 | -3,04% | 1.516,00 |
| 23.06.2025 | 16,61 | 16,61 | 16,46 | 16,46 | -0,36% | 170,00 |
| 20.06.2025 | 16,85 | 17,00 | 16,52 | 16,52 | 0,36% | 1.920,00 |
| 19.06.2025 | 16,81 | 16,81 | 16,46 | 16,46 | -2,60% | 502,00 |
| 18.06.2025 | 16,72 | 16,90 | 16,64 | 16,90 | 1,32% | 3.176,00 |
| 17.06.2025 | 16,05 | 16,70 | 16,05 | 16,68 | 3,54% | 3.560,00 |
| 16.06.2025 | 16,29 | 16,29 | 16,11 | 16,11 | 0,12% | 125,00 |
| 13.06.2025 | 15,91 | 16,11 | 15,90 | 16,09 | 0,81% | 3.752,00 |
| 12.06.2025 | 15,96 | 16,25 | 15,93 | 15,96 | 0,06% | 867,00 |
| 11.06.2025 | 15,75 | 16,24 | 15,75 | 15,95 | 1,33% | 1.605,00 |
| 10.06.2025 | 15,89 | 15,96 | 15,74 | 15,74 | -0,94% | 758,00 |
| 09.06.2025 | 16,17 | 16,17 | 15,87 | 15,89 | -1,55% | 53,00 |
| 06.06.2025 | 16,46 | 16,67 | 16,14 | 16,14 | -1,65% | 1.330,00 |
| 05.06.2025 | 16,60 | 16,66 | 16,41 | 16,41 | -1,44% | 180,00 |
| 04.06.2025 | 16,32 | 16,65 | 16,32 | 16,65 | 2,40% | 7.770,00 |
| 03.06.2025 | 16,28 | 16,41 | 16,26 | 16,26 | -0,12% | 1.100,00 |
| 02.06.2025 | 16,10 | 16,31 | 16,03 | 16,28 | 1,81% | 201,00 |
| 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 |