16,615€
0,88%
Echtzeit-Aktienkurs K+S Aktiengesellschaft
Bid:
Ask:
Aktienkurse zur K+S Aktiengesellschaft Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.09.2026 | 16,67 | 16,69 | 16,51 | 16,69 | 1,31% | - |
| 16.09.2026 | 16,27 | 16,72 | 16,27 | 16,47 | 0,37% | 3.818,00 |
| 15.09.2026 | 16,34 | 16,46 | 16,30 | 16,41 | -0,12% | 1.550,00 |
| 14.09.2026 | 16,42 | 16,99 | 16,42 | 16,43 | -0,24% | 2.930,00 |
| 11.09.2026 | 16,95 | 16,95 | 16,47 | 16,47 | -4,13% | 500,00 |
| 10.09.2026 | 17,20 | 17,21 | 16,99 | 17,18 | -0,12% | 2.184,00 |
| 09.09.2026 | 17,10 | 17,20 | 17,10 | 17,20 | 0,23% | - |
| 08.09.2026 | 16,71 | 17,35 | 16,71 | 17,16 | 2,39% | 460,00 |
| 07.09.2026 | 16,62 | 17,00 | 16,62 | 16,76 | 0,24% | 985,00 |
| 04.09.2026 | 16,76 | 16,87 | 16,72 | 16,72 | -0,71% | 590,00 |
| 03.09.2026 | 16,93 | 17,23 | 16,84 | 16,84 | -1,52% | 260,00 |
| 02.09.2026 | 16,84 | 17,19 | 16,84 | 17,10 | 1,48% | 2.450,00 |
| 01.09.2026 | 16,41 | 16,94 | 16,41 | 16,85 | 3,00% | 1.100,00 |
| 31.08.2026 | 16,10 | 16,50 | 16,10 | 16,36 | 0,93% | 9.465,00 |
| 28.08.2026 | 16,05 | 16,38 | 16,05 | 16,21 | 1,25% | 1.282,00 |
| 27.08.2026 | 16,37 | 16,37 | 16,01 | 16,01 | -0,31% | 270,00 |
| 26.08.2026 | 15,98 | 16,06 | 15,98 | 16,06 | 0,56% | 400,00 |
| 25.08.2026 | 16,07 | 16,46 | 15,97 | 15,97 | -0,99% | 16.758,00 |
| 24.08.2026 | 16,17 | 16,40 | 16,13 | 16,13 | -0,74% | 3.250,00 |
| 21.08.2026 | 15,54 | 16,43 | 15,54 | 16,25 | 5,31% | 2.380,00 |
| 20.08.2026 | 15,18 | 15,50 | 15,18 | 15,43 | 2,12% | 1.900,00 |
| 19.08.2026 | 14,57 | 15,11 | 14,57 | 15,11 | 3,21% | 3.500,00 |
| 18.08.2026 | 14,74 | 14,74 | 14,64 | 14,64 | -0,68% | 1.000,00 |
| 17.08.2026 | 14,28 | 14,79 | 14,28 | 14,74 | 3,00% | 1.460,00 |
| 14.08.2026 | 14,37 | 14,59 | 14,31 | 14,31 | 0,28% | 194,00 |
| 13.08.2026 | 14,88 | 14,88 | 14,19 | 14,27 | -3,19% | 350,00 |
| 12.08.2026 | 14,74 | 14,74 | 14,74 | 14,74 | 1,94% | 150,00 |
| 11.08.2026 | 14,47 | 14,52 | 14,46 | 14,46 | -0,75% | 806,00 |
| 10.08.2026 | 14,41 | 14,58 | 14,41 | 14,57 | 0,28% | 1.750,00 |
| 07.08.2026 | 14,53 | 14,53 | 14,53 | 14,53 | 0,28% | - |
| 06.08.2026 | 14,45 | 14,49 | 14,45 | 14,49 | -0,82% | 20,00 |
| 05.08.2026 | 14,14 | 14,61 | 14,14 | 14,61 | 2,17% | 9.435,00 |
| 04.08.2026 | 14,35 | 14,49 | 14,30 | 14,30 | -1,17% | 525,00 |
| 03.08.2026 | 14,47 | 14,47 | 14,47 | 14,47 | -0,41% | - |
| 31.07.2026 | 14,63 | 14,63 | 14,53 | 14,53 | -0,48% | 125,00 |
| 30.07.2026 | 14,63 | 14,63 | 14,60 | 14,60 | -0,34% | 300,00 |
| 29.07.2026 | 14,86 | 14,86 | 14,65 | 14,65 | -2,40% | 1.721,00 |
| 28.07.2026 | 14,79 | 15,01 | 14,79 | 15,01 | 5,26% | 70,00 |
| 27.07.2026 | 14,29 | 14,30 | 14,16 | 14,26 | -0,77% | 2.825,00 |
| 24.07.2026 | 14,58 | 14,65 | 14,37 | 14,37 | -1,17% | 1.550,00 |
| 23.07.2026 | 14,20 | 14,54 | 14,20 | 14,54 | 2,39% | 200,00 |
| 22.07.2026 | 13,98 | 14,24 | 13,98 | 14,20 | 0,64% | 1.220,00 |
| 21.07.2026 | 14,11 | 14,11 | 14,11 | 14,11 | 0,07% | - |
| 20.07.2026 | 14,34 | 14,40 | 14,10 | 14,10 | -0,77% | 2.000,00 |
| 17.07.2026 | 13,73 | 14,21 | 13,73 | 14,21 | 3,12% | - |
| 16.07.2026 | 13,87 | 13,87 | 13,78 | 13,78 | 0,29% | 550,00 |
| 15.07.2026 | 13,91 | 14,02 | 13,74 | 13,74 | -0,36% | 629,00 |
| 14.07.2026 | 13,79 | 13,79 | 13,79 | 13,79 | 0,51% | - |
| 13.07.2026 | 13,08 | 13,72 | 13,08 | 13,72 | 4,97% | 3.365,00 |
| 10.07.2026 | 13,13 | 13,13 | 13,07 | 13,07 | -0,46% | 600,00 |
| 09.07.2026 | 13,59 | 13,59 | 13,13 | 13,13 | -0,91% | 1.005,00 |
| 08.07.2026 | 13,08 | 13,60 | 13,08 | 13,25 | 0,76% | 5.590,00 |
| 07.07.2026 | 13,14 | 13,15 | 13,07 | 13,15 | 0,00% | 2.039,00 |
| 06.07.2026 | 13,31 | 13,31 | 13,15 | 13,15 | -1,13% | 1.189,00 |
| 03.07.2026 | 13,26 | 13,30 | 13,26 | 13,30 | -1,19% | 3.500,00 |
| 02.07.2026 | 13,22 | 13,46 | 13,12 | 13,46 | 1,66% | 190,00 |
| 01.07.2026 | 13,11 | 13,40 | 13,11 | 13,24 | -0,38% | 3.245,00 |
| 30.06.2026 | 12,83 | 13,29 | 12,83 | 13,29 | 3,99% | 1.027,00 |
| 29.06.2026 | 13,44 | 13,44 | 12,78 | 12,78 | -2,37% | 411,00 |
| 26.06.2026 | 12,95 | 13,15 | 12,95 | 13,09 | 0,69% | 340,00 |
| 25.06.2026 | 13,33 | 13,33 | 13,00 | 13,00 | -2,11% | 200,00 |
| 24.06.2026 | 13,28 | 13,28 | 13,28 | 13,28 | -0,30% | - |
| 23.06.2026 | 13,32 | 13,32 | 13,32 | 13,32 | -0,08% | - |
| 22.06.2026 | 13,41 | 13,41 | 13,33 | 13,33 | -0,22% | 1.020,00 |
| 19.06.2026 | 13,36 | 13,36 | 13,36 | 13,36 | 0,00% | - |
| 18.06.2026 | 13,86 | 13,86 | 13,36 | 13,36 | -1,91% | 616,00 |
| 17.06.2026 | 13,48 | 13,68 | 13,48 | 13,62 | 1,95% | 343,00 |
| 16.06.2026 | 13,54 | 13,54 | 13,36 | 13,36 | -1,11% | 80,00 |
| 15.06.2026 | 13,22 | 13,77 | 13,22 | 13,51 | 0,30% | 350,00 |
| 12.06.2026 | 13,19 | 13,47 | 13,19 | 13,47 | -0,96% | 567,00 |
| 11.06.2026 | 13,28 | 13,60 | 13,24 | 13,60 | 1,42% | 1.548,00 |
| 10.06.2026 | 13,20 | 13,41 | 13,10 | 13,41 | 1,59% | 1.145,00 |
| 09.06.2026 | 13,17 | 13,63 | 13,15 | 13,20 | -3,01% | 1.080,00 |
| 08.06.2026 | 14,15 | 14,15 | 13,61 | 13,61 | -3,48% | 5.649,00 |
| 05.06.2026 | 14,26 | 14,37 | 14,10 | 14,10 | -1,19% | 550,00 |
| 04.06.2026 | 14,57 | 14,57 | 14,27 | 14,27 | -1,92% | - |
| 03.06.2026 | 14,70 | 14,77 | 14,55 | 14,55 | -0,82% | 912,00 |
| 02.06.2026 | 14,72 | 14,75 | 14,65 | 14,67 | -0,41% | 1.760,00 |
| 01.06.2026 | 14,94 | 14,94 | 14,73 | 14,73 | -0,34% | 1.342,00 |
| 29.05.2026 | 14,85 | 15,02 | 14,78 | 14,78 | -0,07% | 1.302,00 |
| 28.05.2026 | 14,68 | 15,20 | 14,68 | 14,79 | 0,68% | 3.050,00 |
| 27.05.2026 | 14,63 | 14,73 | 14,55 | 14,69 | 0,69% | 3.264,00 |
| 26.05.2026 | 14,40 | 14,79 | 14,38 | 14,59 | 1,39% | 1.063,00 |
| 25.05.2026 | 14,61 | 14,61 | 14,39 | 14,39 | -0,62% | 700,00 |
| 22.05.2026 | 14,47 | 14,74 | 14,47 | 14,48 | -0,21% | 120,00 |
| 21.05.2026 | 14,35 | 14,63 | 14,35 | 14,51 | 1,04% | 30,00 |
| 20.05.2026 | 14,78 | 14,78 | 14,36 | 14,36 | -2,58% | 1.565,00 |
| 19.05.2026 | 15,29 | 15,29 | 14,74 | 14,74 | -3,53% | 70,00 |
| 18.05.2026 | 15,28 | 15,44 | 15,01 | 15,28 | -0,65% | 900,00 |
| 15.05.2026 | 15,45 | 15,64 | 15,38 | 15,38 | 0,79% | 970,00 |
| 14.05.2026 | 15,49 | 15,49 | 15,26 | 15,26 | -2,55% | 1,00 |
| 13.05.2026 | 15,38 | 15,66 | 15,38 | 15,66 | 0,71% | 25,00 |
| 12.05.2026 | 15,07 | 15,55 | 15,07 | 15,55 | 3,39% | 1.045,00 |
| 11.05.2026 | 14,99 | 15,32 | 14,70 | 15,04 | -1,51% | 530,00 |
| 08.05.2026 | 15,37 | 15,37 | 15,27 | 15,27 | -1,23% | 625,00 |
| 07.05.2026 | 15,48 | 15,48 | 15,31 | 15,46 | -0,77% | 2.110,00 |
| 06.05.2026 | 15,75 | 15,75 | 15,32 | 15,58 | -1,83% | 3.353,00 |
| 05.05.2026 | 15,92 | 16,11 | 15,87 | 15,87 | -0,31% | 1.120,00 |
| 04.05.2026 | 15,65 | 16,44 | 15,65 | 15,92 | 0,19% | 4.676,00 |
| 30.04.2026 | 15,78 | 16,00 | 15,78 | 15,89 | -0,19% | 919,00 |