14,010€
1,89%
Echtzeit-Aktienkurs K+S Aktiengesellschaft
Bid:
Ask:
Aktienkurse zur K+S Aktiengesellschaft Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.02.2026 | 13,96 | 14,16 | 13,83 | 14,12 | 2,69% | 105,00 |
| 03.02.2026 | 14,07 | 14,07 | 13,75 | 13,75 | -1,72% | 2.400,00 |
| 02.02.2026 | 13,48 | 14,04 | 13,48 | 13,99 | 2,87% | 2.058,00 |
| 30.01.2026 | 13,82 | 13,82 | 13,60 | 13,60 | -2,02% | 1.275,00 |
| 29.01.2026 | 13,89 | 14,14 | 13,88 | 13,88 | 0,51% | 1.381,00 |
| 28.01.2026 | 13,84 | 14,16 | 13,81 | 13,81 | -0,43% | 260,00 |
| 27.01.2026 | 14,25 | 14,25 | 13,77 | 13,87 | -2,32% | 2.024,00 |
| 26.01.2026 | 13,93 | 14,39 | 13,93 | 14,20 | 2,16% | 4.023,00 |
| 23.01.2026 | 13,57 | 13,91 | 13,57 | 13,90 | 2,96% | 238,00 |
| 22.01.2026 | 13,68 | 14,10 | 13,50 | 13,50 | -1,03% | 352,00 |
| 21.01.2026 | 13,25 | 13,79 | 13,25 | 13,64 | 2,87% | 3.000,00 |
| 20.01.2026 | 13,28 | 13,40 | 13,26 | 13,26 | -0,45% | 11.326,00 |
| 19.01.2026 | 13,05 | 13,44 | 12,97 | 13,32 | 1,06% | 6.508,00 |
| 16.01.2026 | 13,73 | 13,73 | 13,18 | 13,18 | -3,51% | 4.254,00 |
| 15.01.2026 | 13,82 | 14,00 | 13,66 | 13,66 | 0,66% | 3.230,00 |
| 14.01.2026 | 12,82 | 13,74 | 12,82 | 13,57 | 5,85% | 14.915,00 |
| 13.01.2026 | 12,88 | 12,97 | 12,80 | 12,82 | 0,00% | 1.220,00 |
| 12.01.2026 | 12,68 | 12,94 | 12,68 | 12,82 | 1,58% | 748,00 |
| 09.01.2026 | 12,46 | 12,81 | 12,46 | 12,62 | 1,37% | 2.093,00 |
| 08.01.2026 | 12,38 | 12,62 | 12,38 | 12,45 | 0,81% | 1.088,00 |
| 07.01.2026 | 12,78 | 12,96 | 12,29 | 12,35 | -3,97% | 3.813,00 |
| 06.01.2026 | 12,53 | 12,86 | 12,53 | 12,86 | 2,80% | 588,00 |
| 05.01.2026 | 12,79 | 12,79 | 12,51 | 12,51 | 0,24% | 1.812,00 |
| 02.01.2026 | 12,54 | 12,60 | 12,48 | 12,48 | -0,08% | 2.248,00 |
| 30.12.2025 | 12,53 | 12,53 | 12,29 | 12,49 | 1,54% | 1.841,00 |
| 29.12.2025 | 12,11 | 12,48 | 12,11 | 12,30 | 1,40% | 2.175,00 |
| 23.12.2025 | 12,07 | 12,36 | 12,07 | 12,13 | 0,66% | 2.129,00 |
| 22.12.2025 | 12,09 | 12,24 | 12,05 | 12,05 | -0,25% | 530,00 |
| 19.12.2025 | 12,08 | 12,29 | 12,08 | 12,08 | 0,00% | 1.816,00 |
| 18.12.2025 | 12,20 | 12,20 | 12,08 | 12,08 | -0,90% | 571,00 |
| 17.12.2025 | 12,25 | 12,32 | 12,16 | 12,19 | -0,65% | 2.600,00 |
| 16.12.2025 | 11,85 | 12,50 | 11,85 | 12,27 | 3,54% | 3.000,00 |
| 15.12.2025 | 11,78 | 12,09 | 11,78 | 11,85 | -0,92% | 3.051,00 |
| 12.12.2025 | 11,89 | 12,09 | 11,89 | 11,96 | 0,93% | 1.250,00 |
| 11.12.2025 | 11,77 | 11,96 | 11,64 | 11,85 | 1,11% | 2.108,00 |
| 10.12.2025 | 11,55 | 11,82 | 11,55 | 11,72 | 1,03% | 2.045,00 |
| 09.12.2025 | 11,59 | 11,61 | 11,59 | 11,60 | 0,17% | 20,00 |
| 08.12.2025 | 12,07 | 12,07 | 11,58 | 11,58 | -1,95% | 530,00 |
| 05.12.2025 | 11,73 | 11,81 | 11,73 | 11,81 | 1,81% | - |
| 04.12.2025 | 11,63 | 11,63 | 11,60 | 11,60 | 0,35% | 200,00 |
| 03.12.2025 | 11,64 | 11,64 | 11,56 | 11,56 | -0,52% | 200,00 |
| 02.12.2025 | 11,98 | 11,98 | 11,62 | 11,62 | -0,34% | 1.600,00 |
| 01.12.2025 | 11,49 | 11,99 | 11,49 | 11,66 | -0,09% | 910,00 |
| 28.11.2025 | 11,52 | 11,76 | 11,52 | 11,67 | 1,39% | 270,00 |
| 27.11.2025 | 11,51 | 11,51 | 11,51 | 11,51 | 0,00% | - |
| 26.11.2025 | 11,47 | 11,60 | 11,47 | 11,51 | 0,79% | 180,00 |
| 25.11.2025 | 11,04 | 11,42 | 11,00 | 11,42 | 4,10% | 500,00 |
| 24.11.2025 | 10,93 | 11,01 | 10,93 | 10,97 | 0,00% | 2.921,00 |
| 21.11.2025 | 10,86 | 10,97 | 10,80 | 10,97 | 1,20% | 530,00 |
| 20.11.2025 | 11,26 | 11,26 | 10,84 | 10,84 | -3,56% | - |
| 19.11.2025 | 11,21 | 11,56 | 11,19 | 11,24 | 0,00% | 553,00 |
| 18.11.2025 | 11,20 | 11,31 | 11,20 | 11,24 | -0,53% | 167,00 |
| 17.11.2025 | 11,54 | 11,54 | 11,30 | 11,30 | -3,09% | 515,00 |
| 14.11.2025 | 11,76 | 11,85 | 11,66 | 11,66 | -0,17% | 2.157,00 |
| 13.11.2025 | 11,49 | 11,90 | 11,49 | 11,68 | 1,57% | 960,00 |
| 12.11.2025 | 11,05 | 11,62 | 11,05 | 11,50 | 4,07% | 425,00 |
| 11.11.2025 | 11,00 | 11,05 | 10,48 | 11,05 | 2,03% | 5.750,00 |
| 10.11.2025 | 10,83 | 10,86 | 10,78 | 10,83 | -0,09% | 1.800,00 |
| 07.11.2025 | 10,71 | 10,85 | 10,71 | 10,84 | 1,31% | 941,00 |
| 06.11.2025 | 10,98 | 10,98 | 10,70 | 10,70 | -2,46% | 200,00 |
| 05.11.2025 | 11,00 | 11,00 | 10,97 | 10,97 | -0,81% | 326,00 |
| 04.11.2025 | 11,34 | 11,34 | 11,06 | 11,06 | -1,07% | 1.160,00 |
| 03.11.2025 | 11,29 | 11,29 | 11,18 | 11,18 | -1,67% | 450,00 |
| 31.10.2025 | 11,39 | 11,40 | 11,37 | 11,37 | 0,26% | 172,00 |
| 30.10.2025 | 11,49 | 11,49 | 11,34 | 11,34 | -1,13% | - |
| 29.10.2025 | 11,56 | 11,71 | 11,47 | 11,47 | -0,95% | 660,00 |
| 28.10.2025 | 11,69 | 11,71 | 11,58 | 11,58 | -0,94% | 643,00 |
| 27.10.2025 | 12,05 | 12,05 | 11,69 | 11,69 | -2,58% | 880,00 |
| 24.10.2025 | 11,88 | 12,00 | 11,88 | 12,00 | 1,61% | 3.400,00 |
| 23.10.2025 | 11,44 | 11,83 | 11,44 | 11,81 | 3,23% | 570,00 |
| 22.10.2025 | 11,48 | 11,48 | 11,44 | 11,44 | -0,26% | - |
| 21.10.2025 | 11,34 | 11,47 | 11,34 | 11,47 | 1,59% | 58,00 |
| 20.10.2025 | 11,36 | 11,36 | 11,29 | 11,29 | -0,44% | 400,00 |
| 17.10.2025 | 11,48 | 11,48 | 11,25 | 11,34 | -1,22% | 464,00 |
| 16.10.2025 | 11,54 | 11,61 | 11,48 | 11,48 | -0,43% | 300,00 |
| 15.10.2025 | 11,46 | 11,64 | 11,46 | 11,53 | 1,32% | 650,00 |
| 14.10.2025 | 11,58 | 11,59 | 11,38 | 11,38 | -1,64% | 26,00 |
| 13.10.2025 | 11,64 | 11,72 | 11,57 | 11,57 | 0,17% | 1.900,00 |
| 10.10.2025 | 12,09 | 12,09 | 11,53 | 11,55 | -2,86% | 4.218,00 |
| 09.10.2025 | 11,89 | 12,11 | 11,89 | 11,89 | 1,89% | 3.191,00 |
| 08.10.2025 | 11,83 | 11,89 | 11,67 | 11,67 | 0,34% | 1.335,00 |
| 07.10.2025 | 11,59 | 11,76 | 11,59 | 11,63 | 0,17% | 20,00 |
| 06.10.2025 | 11,65 | 11,68 | 11,56 | 11,61 | -0,34% | 120,00 |
| 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 | -0,79% | 2.050,00 |
| 11.09.2025 | 11,37 | 11,37 | 11,32 | 11,35 | -0,87% | 21,00 |