64,150€
-0,54%
Echtzeit-Aktienkurs KWS SAAT SE & Co.KGaA
Bid:
Ask:
Aktienkurse zur KWS SAAT SE & Co.KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 64,25 | 64,65 | 63,05 | 64,15 | -0,54% | 6.300,00 |
| 12.02.2026 | 65,90 | 70,55 | 63,50 | 64,50 | -6,45% | 1.250,00 |
| 11.02.2026 | 73,10 | 73,20 | 68,10 | 68,95 | -5,74% | 2.590,00 |
| 10.02.2026 | 72,40 | 73,45 | 71,95 | 73,15 | 1,04% | 5.310,00 |
| 09.02.2026 | 72,00 | 72,70 | 71,70 | 72,40 | 0,84% | - |
| 06.02.2026 | 72,90 | 73,20 | 71,45 | 71,80 | -1,58% | 3.640,00 |
| 05.02.2026 | 72,60 | 73,20 | 72,25 | 72,95 | 0,14% | 205,00 |
| 04.02.2026 | 75,05 | 75,15 | 72,50 | 72,85 | -2,87% | - |
| 03.02.2026 | 75,00 | 75,45 | 73,95 | 75,00 | 0,27% | 1.040,00 |
| 02.02.2026 | 74,40 | 75,15 | 74,40 | 74,80 | 0,07% | 2.700,00 |
| 30.01.2026 | 74,90 | 75,20 | 73,25 | 74,75 | -0,20% | 3.600,00 |
| 29.01.2026 | 75,45 | 76,35 | 74,75 | 74,90 | -0,79% | 4.942,00 |
| 28.01.2026 | 74,45 | 75,85 | 74,30 | 75,50 | 1,48% | 3.830,00 |
| 27.01.2026 | 74,35 | 74,80 | 73,90 | 74,40 | -0,07% | 3.210,00 |
| 26.01.2026 | 73,90 | 74,90 | 73,75 | 74,45 | 0,74% | 6.238,00 |
| 23.01.2026 | 73,35 | 74,30 | 73,20 | 73,90 | 0,61% | 1.596,00 |
| 22.01.2026 | 71,40 | 73,80 | 70,80 | 73,45 | 2,87% | 5.140,00 |
| 21.01.2026 | 71,25 | 71,65 | 70,80 | 71,40 | 0,14% | - |
| 20.01.2026 | 71,75 | 72,05 | 70,90 | 71,30 | -1,04% | 4.520,00 |
| 19.01.2026 | 72,15 | 72,40 | 71,80 | 72,05 | -0,96% | 9.392,00 |
| 16.01.2026 | 72,10 | 73,30 | 72,00 | 72,75 | 1,32% | 460,00 |
| 15.01.2026 | 71,70 | 72,70 | 71,65 | 71,80 | 0,14% | 5.217,00 |
| 14.01.2026 | 71,85 | 72,25 | 71,35 | 71,70 | -0,14% | 28,00 |
| 13.01.2026 | 72,80 | 73,15 | 71,70 | 71,80 | -1,10% | 2.350,00 |
| 12.01.2026 | 72,85 | 73,40 | 71,75 | 72,60 | 0,14% | 1.276,00 |
| 09.01.2026 | 72,60 | 73,40 | 72,20 | 72,50 | 0,28% | 3.849,00 |
| 08.01.2026 | 73,10 | 73,20 | 71,90 | 72,30 | -0,96% | 1.950,00 |
| 07.01.2026 | 72,50 | 73,60 | 72,10 | 73,00 | 0,83% | 2.985,00 |
| 06.01.2026 | 71,60 | 72,80 | 70,85 | 72,40 | 1,40% | 2.426,00 |
| 05.01.2026 | 70,70 | 72,00 | 70,30 | 71,40 | 0,99% | 4.006,00 |
| 02.01.2026 | 68,65 | 71,15 | 68,50 | 70,70 | 3,36% | 18.365,00 |
| 30.12.2025 | 68,30 | 68,55 | 68,00 | 68,40 | 0,44% | 652,00 |
| 29.12.2025 | 66,85 | 68,50 | 66,80 | 68,10 | 1,64% | 960,00 |
| 23.12.2025 | 67,15 | 67,95 | 66,80 | 67,00 | 0,00% | 1.950,00 |
| 22.12.2025 | 67,05 | 67,20 | 65,60 | 67,00 | 0,30% | - |
| 19.12.2025 | 66,75 | 67,10 | 66,40 | 66,80 | 0,45% | 1.036,00 |
| 18.12.2025 | 66,25 | 66,95 | 66,15 | 66,50 | 0,76% | - |
| 17.12.2025 | 68,45 | 68,45 | 66,00 | 66,00 | -3,08% | - |
| 16.12.2025 | 67,05 | 68,90 | 66,95 | 68,10 | 1,49% | 3.570,00 |
| 15.12.2025 | 67,90 | 69,55 | 67,10 | 67,10 | -0,30% | 11.855,00 |
| 12.12.2025 | 65,85 | 68,20 | 65,65 | 67,30 | 2,59% | 2.000,00 |
| 11.12.2025 | 65,25 | 65,80 | 64,80 | 65,60 | 0,61% | 2.340,00 |
| 10.12.2025 | 65,30 | 65,55 | 64,45 | 65,20 | 0,15% | 78,00 |
| 09.12.2025 | 65,80 | 66,00 | 64,80 | 65,10 | -0,76% | 2.150,00 |
| 08.12.2025 | 67,80 | 67,85 | 65,40 | 65,60 | -2,45% | 8.325,00 |
| 05.12.2025 | 67,05 | 67,70 | 66,80 | 67,25 | 0,67% | 360,00 |
| 04.12.2025 | 67,35 | 67,80 | 66,80 | 66,80 | -2,34% | 5.000,00 |
| 03.12.2025 | 68,20 | 68,90 | 67,90 | 68,40 | 0,44% | 639,00 |
| 02.12.2025 | 68,70 | 68,80 | 68,00 | 68,10 | -0,44% | 5.875,00 |
| 01.12.2025 | 69,30 | 69,40 | 68,20 | 68,40 | -0,87% | 1.348,00 |
| 28.11.2025 | 68,45 | 69,35 | 68,20 | 69,00 | 1,32% | 2.076,00 |
| 27.11.2025 | 68,00 | 68,55 | 67,80 | 68,10 | 0,00% | - |
| 26.11.2025 | 68,25 | 68,80 | 67,45 | 68,10 | -0,07% | 1.564,00 |
| 25.11.2025 | 67,70 | 68,30 | 67,15 | 68,15 | 0,96% | 1.250,00 |
| 24.11.2025 | 66,85 | 67,80 | 66,60 | 67,50 | 1,35% | 2.580,00 |
| 21.11.2025 | 65,50 | 67,00 | 65,20 | 66,60 | 1,83% | 1.390,00 |
| 20.11.2025 | 65,85 | 66,30 | 65,25 | 65,40 | -0,30% | 4.250,00 |
| 19.11.2025 | 65,30 | 66,15 | 65,25 | 65,60 | 0,46% | - |
| 18.11.2025 | 65,35 | 65,75 | 64,85 | 65,30 | -0,15% | - |
| 17.11.2025 | 66,00 | 66,35 | 65,10 | 65,40 | -0,61% | 740,00 |
| 14.11.2025 | 65,90 | 67,30 | 65,50 | 65,80 | 0,30% | 390,00 |
| 13.11.2025 | 66,70 | 66,70 | 65,10 | 65,60 | -0,76% | - |
| 12.11.2025 | 64,15 | 67,70 | 64,15 | 66,10 | 3,44% | 4.450,00 |
| 11.11.2025 | 65,05 | 65,55 | 63,30 | 63,90 | -2,59% | 198,00 |
| 10.11.2025 | 66,65 | 66,75 | 64,75 | 65,60 | -1,20% | - |
| 07.11.2025 | 65,75 | 66,65 | 65,50 | 66,40 | 1,37% | 520,00 |
| 06.11.2025 | 66,80 | 66,95 | 65,50 | 65,50 | -2,09% | 2.700,00 |
| 05.11.2025 | 66,60 | 67,05 | 65,75 | 66,90 | 0,53% | - |
| 04.11.2025 | 66,25 | 66,80 | 65,80 | 66,55 | 0,08% | - |
| 03.11.2025 | 66,70 | 67,65 | 66,35 | 66,50 | 0,00% | 1.120,00 |
| 31.10.2025 | 66,05 | 67,20 | 65,90 | 66,50 | 0,91% | 615,00 |
| 30.10.2025 | 67,90 | 68,10 | 65,80 | 65,90 | -3,02% | 1.286,00 |
| 29.10.2025 | 68,10 | 68,30 | 67,55 | 67,95 | -0,37% | 5.125,00 |
| 28.10.2025 | 67,70 | 68,60 | 67,65 | 68,20 | 0,44% | 7.875,00 |
| 27.10.2025 | 68,40 | 68,70 | 67,80 | 67,90 | -0,29% | 2.780,00 |
| 24.10.2025 | 68,35 | 68,65 | 67,55 | 68,10 | -0,15% | 3.000,00 |
| 23.10.2025 | 68,35 | 68,70 | 67,80 | 68,20 | -0,07% | 985,00 |
| 22.10.2025 | 68,20 | 69,00 | 67,85 | 68,25 | 0,07% | 273,00 |
| 21.10.2025 | 68,15 | 68,65 | 67,80 | 68,20 | 0,44% | 4.577,00 |
| 20.10.2025 | 67,40 | 68,40 | 67,15 | 67,90 | 1,04% | 2.742,00 |
| 17.10.2025 | 66,70 | 67,55 | 65,95 | 67,20 | 0,75% | - |
| 16.10.2025 | 66,40 | 67,30 | 66,00 | 66,70 | 0,76% | 3.035,00 |
| 15.10.2025 | 66,00 | 66,75 | 65,55 | 66,20 | 0,61% | 1.980,00 |
| 14.10.2025 | 65,65 | 66,15 | 65,15 | 65,80 | 0,00% | - |
| 13.10.2025 | 66,15 | 66,55 | 65,75 | 65,80 | 0,00% | 2.350,00 |
| 10.10.2025 | 66,35 | 66,60 | 65,60 | 65,80 | -0,60% | 1.867,00 |
| 09.10.2025 | 65,75 | 66,90 | 65,75 | 66,20 | 1,61% | - |
| 08.10.2025 | 65,85 | 67,20 | 65,10 | 65,15 | -1,14% | 1.680,00 |
| 07.10.2025 | 65,85 | 66,35 | 65,55 | 65,90 | 0,30% | 1.414,00 |
| 06.10.2025 | 65,70 | 65,85 | 65,10 | 65,70 | 0,08% | 2.400,00 |
| 03.10.2025 | 65,65 | 66,10 | 65,25 | 65,65 | 0,54% | 41,00 |
| 02.10.2025 | 66,25 | 66,35 | 65,30 | 65,30 | -0,91% | 397,00 |
| 01.10.2025 | 65,95 | 66,55 | 64,95 | 65,90 | -0,68% | 3.200,00 |
| 30.09.2025 | 67,75 | 68,70 | 65,75 | 66,35 | -1,26% | 3.396,00 |
| 29.09.2025 | 64,70 | 67,95 | 64,60 | 67,20 | 4,02% | 7.004,00 |
| 26.09.2025 | 61,80 | 65,00 | 61,70 | 64,60 | 3,03% | 2.620,00 |
| 25.09.2025 | 63,00 | 64,10 | 61,25 | 62,70 | -1,42% | - |
| 24.09.2025 | 63,35 | 63,90 | 62,45 | 63,60 | 0,79% | - |
| 23.09.2025 | 63,25 | 64,55 | 63,05 | 63,10 | 0,00% | - |
| 22.09.2025 | 64,60 | 64,90 | 63,10 | 63,10 | -2,17% | 875,00 |