11,850€
1,85%
Echtzeit-Aktienkurs K+S Aktiengesellschaft
Bid:
Ask:
Aktienkurse zur K+S Aktiengesellschaft Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 11,78 | 11,88 | 11,64 | 11,85 | 1,87% | 10,00 |
| 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 |
| 07.01.2025 | 11,24 | 11,31 | 11,00 | 11,00 | -3,59% | 5.266,00 |
| 06.01.2025 | 10,60 | 11,41 | 10,49 | 11,41 | 7,79% | 930,00 |
| 03.01.2025 | 10,69 | 10,69 | 10,59 | 10,59 | -0,80% | 200,00 |
| 02.01.2025 | 10,40 | 10,67 | 10,40 | 10,67 | 3,74% | 1.180,00 |
| 30.12.2024 | 10,29 | 10,29 | 10,29 | 10,29 | -1,11% | 100,00 |
| 27.12.2024 | 10,32 | 10,56 | 10,32 | 10,40 | 0,10% | 2.145,00 |
| 23.12.2024 | 10,37 | 10,47 | 10,37 | 10,39 | -0,76% | 3.000,00 |
| 20.12.2024 | 10,75 | 10,75 | 10,47 | 10,47 | -1,23% | 740,00 |
| 19.12.2024 | 10,85 | 10,86 | 10,60 | 10,60 | -1,72% | 746,00 |
| 18.12.2024 | 11,09 | 11,09 | 10,79 | 10,79 | -2,44% | 807,00 |
| 17.12.2024 | 11,30 | 11,30 | 11,06 | 11,06 | -1,29% | 1.375,00 |
| 16.12.2024 | 11,43 | 11,43 | 11,20 | 11,20 | -1,93% | 1.264,00 |
| 13.12.2024 | 11,47 | 11,54 | 11,42 | 11,42 | -0,09% | 708,00 |
| 12.12.2024 | 11,57 | 11,67 | 11,43 | 11,43 | 0,09% | 1.552,00 |
| 11.12.2024 | 11,54 | 11,70 | 11,42 | 11,42 | 0,09% | 15.973,00 |
| 10.12.2024 | 11,37 | 11,53 | 11,37 | 11,41 | -0,48% | 1.996,00 |
| 09.12.2024 | 11,50 | 11,69 | 11,43 | 11,47 | 0,66% | 215,00 |
| 06.12.2024 | 11,40 | 11,41 | 11,32 | 11,39 | 0,89% | 532,00 |
| 05.12.2024 | 11,19 | 11,42 | 11,14 | 11,29 | 0,67% | 2.757,00 |
| 04.12.2024 | 11,00 | 11,30 | 10,84 | 11,22 | 2,65% | 3.936,00 |
| 03.12.2024 | 10,81 | 11,04 | 10,81 | 10,93 | 1,11% | 1.515,00 |
| 02.12.2024 | 10,89 | 10,89 | 10,60 | 10,81 | -3,22% | 3.070,00 |
| 29.11.2024 | 11,39 | 11,39 | 11,17 | 11,17 | -0,80% | 515,00 |
| 28.11.2024 | 11,36 | 11,36 | 11,26 | 11,26 | -0,09% | 1.740,00 |
| 27.11.2024 | 11,21 | 11,36 | 11,21 | 11,27 | 0,94% | 400,00 |
| 26.11.2024 | 11,11 | 11,25 | 11,11 | 11,16 | -1,02% | 1.843,00 |
| 25.11.2024 | 11,45 | 11,45 | 11,26 | 11,28 | 0,22% | 2.165,00 |
| 22.11.2024 | 11,37 | 11,37 | 11,25 | 11,25 | 0,99% | 800,00 |
| 21.11.2024 | 11,37 | 11,37 | 11,14 | 11,14 | -1,50% | 20.200,00 |
| 20.11.2024 | 11,41 | 11,41 | 11,28 | 11,31 | -0,31% | 2.128,00 |
| 19.11.2024 | 11,56 | 11,56 | 11,34 | 11,35 | -0,18% | 2.287,00 |
| 18.11.2024 | 11,50 | 11,50 | 11,37 | 11,37 | 0,09% | 485,00 |
| 15.11.2024 | 10,93 | 11,54 | 10,93 | 11,36 | 4,32% | 1.927,00 |
| 14.11.2024 | 10,61 | 10,98 | 10,61 | 10,89 | 0,97% | 1.100,00 |
| 13.11.2024 | 10,92 | 11,18 | 10,78 | 10,78 | -2,97% | 330,00 |
| 12.11.2024 | 11,06 | 11,13 | 11,06 | 11,11 | -1,11% | 255,00 |
| 11.11.2024 | 11,25 | 11,25 | 11,20 | 11,24 | 0,27% | 788,00 |
| 08.11.2024 | 11,57 | 11,57 | 11,21 | 11,21 | -4,35% | 160,00 |
| 07.11.2024 | 11,66 | 11,93 | 11,66 | 11,72 | 0,90% | 300,00 |
| 06.11.2024 | 11,93 | 11,93 | 11,61 | 11,61 | -0,90% | 2.655,00 |
| 05.11.2024 | 12,01 | 12,20 | 11,72 | 11,72 | -2,50% | 2.475,00 |
| 04.11.2024 | 11,05 | 12,41 | 11,05 | 12,02 | 7,66% | 2.275,00 |
| 01.11.2024 | 11,16 | 11,19 | 11,15 | 11,16 | 0,77% | 241,00 |
| 31.10.2024 | 11,15 | 11,15 | 11,08 | 11,08 | -1,03% | 270,00 |
| 30.10.2024 | 11,28 | 11,28 | 11,15 | 11,19 | -0,49% | 1.250,00 |
| 29.10.2024 | 11,19 | 11,43 | 11,19 | 11,25 | -0,84% | 795,00 |
| 28.10.2024 | 11,17 | 11,34 | 11,15 | 11,34 | 1,52% | 3.642,00 |
| 25.10.2024 | 11,02 | 11,17 | 11,02 | 11,17 | 1,41% | 610,00 |
| 24.10.2024 | 11,07 | 11,21 | 11,02 | 11,02 | 1,43% | 4.210,00 |
| 23.10.2024 | 11,09 | 11,09 | 10,86 | 10,86 | -1,59% | 3.020,00 |
| 22.10.2024 | 11,04 | 11,10 | 10,99 | 11,04 | -0,54% | 16.828,00 |
| 21.10.2024 | 11,10 | 11,10 | 11,04 | 11,10 | 0,23% | 100,00 |
| 18.10.2024 | 10,84 | 11,07 | 10,84 | 11,07 | 4,53% | 7,00 |
| 17.10.2024 | 10,51 | 10,59 | 10,51 | 10,59 | 0,81% | - |
| 16.10.2024 | 10,40 | 10,61 | 10,40 | 10,51 | -0,05% | 555,00 |
| 15.10.2024 | 10,58 | 10,58 | 10,51 | 10,51 | -1,78% | - |
| 14.10.2024 | 10,74 | 10,76 | 10,70 | 10,70 | -0,42% | 1.009,00 |
| 11.10.2024 | 11,06 | 11,06 | 10,68 | 10,75 | 0,14% | 1.676,00 |
| 10.10.2024 | 10,94 | 10,94 | 10,73 | 10,73 | -1,15% | 5.050,00 |
| 09.10.2024 | 10,90 | 10,94 | 10,86 | 10,86 | 0,46% | 1.950,00 |
| 08.10.2024 | 11,04 | 11,04 | 10,81 | 10,81 | -2,66% | - |
| 07.10.2024 | 10,96 | 11,12 | 10,96 | 11,10 | 0,82% | 1.965,00 |
| 04.10.2024 | 11,26 | 11,26 | 11,01 | 11,01 | -2,09% | 1.364,00 |
| 03.10.2024 | 10,80 | 11,25 | 10,80 | 11,25 | -2,81% | 3.889,00 |
| 02.10.2024 | 11,60 | 11,60 | 11,57 | 11,57 | 0,61% | - |
| 01.10.2024 | 11,61 | 11,65 | 11,50 | 11,50 | 0,48% | 460,00 |
| 30.09.2024 | 11,81 | 11,81 | 11,45 | 11,45 | -2,72% | 3.010,00 |
| 27.09.2024 | 11,52 | 12,01 | 11,52 | 11,77 | 4,62% | 3.469,00 |
| 26.09.2024 | 11,09 | 11,31 | 11,09 | 11,25 | 2,13% | 2.300,00 |
| 25.09.2024 | 11,09 | 11,09 | 10,98 | 11,01 | 0,92% | 3.580,00 |
| 24.09.2024 | 11,10 | 11,21 | 10,91 | 10,91 | -0,95% | 3.924,00 |
| 23.09.2024 | 11,10 | 11,10 | 11,02 | 11,02 | -0,72% | 266,00 |
| 20.09.2024 | 11,16 | 11,16 | 11,10 | 11,10 | -0,89% | - |
| 19.09.2024 | 11,01 | 11,24 | 11,01 | 11,20 | 2,90% | 1.953,00 |
| 18.09.2024 | 11,02 | 11,02 | 10,88 | 10,88 | -0,59% | 1.800,00 |
| 17.09.2024 | 10,80 | 11,09 | 10,80 | 10,95 | 2,10% | 5.632,00 |
| 16.09.2024 | 10,59 | 10,72 | 10,57 | 10,72 | 2,14% | 450,00 |
| 13.09.2024 | 10,46 | 10,66 | 10,46 | 10,50 | 2,44% | 730,00 |
| 12.09.2024 | 10,32 | 10,32 | 10,25 | 10,25 | 0,39% | 200,00 |
| 11.09.2024 | 10,16 | 10,23 | 10,16 | 10,21 | 1,34% | 200,00 |
| 10.09.2024 | 10,24 | 10,24 | 10,00 | 10,07 | -2,99% | 286,00 |
| 09.09.2024 | 10,43 | 10,49 | 10,38 | 10,38 | 0,24% | 240,00 |
| 06.09.2024 | 10,28 | 10,36 | 10,28 | 10,36 | 0,53% | 100,00 |
| 05.09.2024 | 10,21 | 10,48 | 10,21 | 10,30 | 1,93% | 2.735,00 |
| 04.09.2024 | 10,23 | 10,31 | 10,11 | 10,11 | -0,83% | 2.036,00 |
| 03.09.2024 | 10,56 | 10,57 | 10,19 | 10,19 | -4,23% | 505,00 |
| 02.09.2024 | 10,60 | 10,65 | 10,58 | 10,64 | -0,14% | 3.630,00 |
| 30.08.2024 | 10,62 | 10,77 | 10,51 | 10,66 | -0,47% | 5.100,00 |
| 29.08.2024 | 10,61 | 10,71 | 10,61 | 10,71 | 1,04% | 25,00 |