55,700€
1,09%
Echtzeit-Aktienkurs KWS SAAT SE & Co.KGaA
Bid:
Ask:
Aktienkurse zur KWS SAAT SE & Co.KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 55,20 | 56,30 | 55,10 | 55,85 | 1,09% | 280,00 |
| 20.02.2025 | 55,05 | 55,75 | 53,50 | 55,25 | 2,79% | 5.387,00 |
| 19.02.2025 | 54,80 | 55,65 | 53,30 | 53,75 | -2,09% | - |
| 18.02.2025 | 54,35 | 55,10 | 53,70 | 54,90 | 1,10% | 2.608,00 |
| 17.02.2025 | 54,25 | 54,60 | 53,30 | 54,30 | 0,09% | 6.995,00 |
| 14.02.2025 | 53,65 | 54,30 | 52,95 | 54,25 | 0,09% | 8.519,00 |
| 13.02.2025 | 58,85 | 59,35 | 53,15 | 54,20 | -8,29% | 6.119,00 |
| 12.02.2025 | 59,85 | 60,30 | 58,75 | 59,10 | -1,34% | 4.740,00 |
| 11.02.2025 | 59,65 | 60,45 | 59,25 | 59,90 | 0,25% | 6.050,00 |
| 10.02.2025 | 59,25 | 59,75 | 58,85 | 59,75 | 0,84% | 4.670,00 |
| 07.02.2025 | 59,55 | 60,10 | 58,95 | 59,25 | -0,08% | 2.694,00 |
| 06.02.2025 | 59,05 | 60,00 | 58,80 | 59,30 | 0,42% | 3.010,00 |
| 05.02.2025 | 58,85 | 59,40 | 57,95 | 59,05 | 0,34% | 3.045,00 |
| 04.02.2025 | 59,35 | 59,50 | 58,10 | 58,85 | -0,59% | - |
| 03.02.2025 | 59,85 | 60,30 | 58,90 | 59,20 | -2,31% | 4.300,00 |
| 31.01.2025 | 60,85 | 61,20 | 60,55 | 60,60 | -0,74% | 1.415,00 |
| 30.01.2025 | 60,00 | 61,15 | 59,55 | 61,05 | 1,67% | 3.500,00 |
| 29.01.2025 | 59,55 | 60,30 | 59,00 | 60,05 | 0,92% | 1.220,00 |
| 28.01.2025 | 59,25 | 59,70 | 57,65 | 59,50 | 0,42% | 960,00 |
| 27.01.2025 | 58,30 | 59,25 | 57,80 | 59,25 | 1,20% | - |
| 24.01.2025 | 59,45 | 59,50 | 58,35 | 58,55 | -1,43% | 187,00 |
| 23.01.2025 | 59,45 | 59,95 | 58,95 | 59,40 | 0,00% | 850,00 |
| 22.01.2025 | 60,30 | 60,35 | 59,35 | 59,40 | -1,16% | - |
| 21.01.2025 | 59,55 | 60,40 | 59,45 | 60,10 | 0,59% | 2.834,00 |
| 20.01.2025 | 58,90 | 60,20 | 58,70 | 59,75 | 1,36% | - |
| 17.01.2025 | 59,35 | 59,90 | 58,50 | 58,95 | -0,59% | 5.100,00 |
| 16.01.2025 | 58,25 | 59,45 | 57,95 | 59,30 | 1,63% | 4.700,00 |
| 15.01.2025 | 57,10 | 58,80 | 57,10 | 58,35 | 2,10% | 3.950,00 |
| 14.01.2025 | 57,35 | 57,85 | 56,40 | 57,15 | -0,26% | 1.730,00 |
| 13.01.2025 | 57,35 | 57,70 | 57,15 | 57,30 | -0,26% | 2.175,00 |
| 10.01.2025 | 58,25 | 58,80 | 57,15 | 57,45 | -1,46% | 8.100,00 |
| 09.01.2025 | 57,95 | 58,65 | 57,20 | 58,30 | 0,43% | 2.270,00 |
| 08.01.2025 | 57,25 | 58,40 | 56,65 | 58,05 | 1,49% | 2.950,00 |
| 07.01.2025 | 57,90 | 58,40 | 57,15 | 57,20 | -1,12% | 5.020,00 |
| 06.01.2025 | 58,90 | 59,00 | 57,80 | 57,85 | -1,70% | 1.890,00 |
| 03.01.2025 | 59,90 | 60,50 | 58,60 | 58,85 | -1,51% | 620,00 |
| 02.01.2025 | 58,90 | 60,25 | 58,50 | 59,75 | 2,14% | 2.260,00 |
| 30.12.2024 | 57,80 | 58,80 | 57,70 | 58,50 | 0,95% | 376,00 |
| 27.12.2024 | 57,35 | 58,00 | 57,10 | 57,95 | 0,70% | 2.600,00 |
| 23.12.2024 | 57,35 | 57,75 | 56,80 | 57,55 | 0,52% | - |
| 20.12.2024 | 57,05 | 58,00 | 56,10 | 57,25 | 0,17% | - |
| 19.12.2024 | 57,80 | 58,40 | 57,10 | 57,15 | -1,30% | 3.489,00 |
| 18.12.2024 | 58,45 | 58,65 | 57,80 | 57,90 | -0,94% | 1.800,00 |
| 17.12.2024 | 59,25 | 59,40 | 58,25 | 58,45 | -1,60% | 2.015,00 |
| 16.12.2024 | 59,55 | 59,70 | 58,80 | 59,40 | -0,34% | - |
| 13.12.2024 | 59,00 | 59,90 | 58,65 | 59,60 | 0,93% | 945,00 |
| 12.12.2024 | 58,60 | 59,70 | 58,60 | 59,05 | 0,68% | - |
| 11.12.2024 | 58,80 | 59,50 | 58,65 | 58,65 | -0,17% | 8.485,00 |
| 10.12.2024 | 57,80 | 59,05 | 57,20 | 58,75 | 1,47% | 3.820,00 |
| 09.12.2024 | 57,85 | 58,25 | 56,55 | 57,90 | 0,17% | 3.500,00 |
| 06.12.2024 | 58,65 | 58,90 | 57,40 | 57,80 | -3,10% | 1.170,00 |
| 05.12.2024 | 60,25 | 60,80 | 59,65 | 59,65 | -1,00% | - |
| 04.12.2024 | 60,65 | 61,25 | 60,00 | 60,25 | -0,66% | 5.502,00 |
| 03.12.2024 | 58,75 | 60,75 | 58,70 | 60,65 | 2,97% | 6.505,00 |
| 02.12.2024 | 59,40 | 60,30 | 58,80 | 58,90 | -1,26% | 15.000,00 |
| 29.11.2024 | 59,95 | 60,45 | 59,05 | 59,65 | -0,58% | - |
| 28.11.2024 | 59,95 | 61,00 | 59,70 | 60,00 | 0,17% | 6.400,00 |
| 27.11.2024 | 58,85 | 61,05 | 58,45 | 59,90 | 1,61% | 2.520,00 |
| 26.11.2024 | 59,95 | 60,20 | 58,65 | 58,95 | -1,83% | 5.890,00 |
| 25.11.2024 | 59,95 | 61,10 | 59,70 | 60,05 | 0,33% | 3.471,00 |
| 22.11.2024 | 58,65 | 60,60 | 58,60 | 59,85 | 2,05% | - |
| 21.11.2024 | 59,70 | 60,50 | 57,95 | 58,65 | -1,68% | 82,00 |
| 20.11.2024 | 57,95 | 59,75 | 57,80 | 59,65 | 3,11% | 1.879,00 |
| 19.11.2024 | 59,25 | 59,25 | 57,25 | 57,85 | -2,28% | 720,00 |
| 18.11.2024 | 59,10 | 59,35 | 58,05 | 59,20 | 0,42% | 3.135,00 |
| 15.11.2024 | 58,55 | 59,40 | 58,30 | 58,95 | 0,34% | 720,00 |
| 14.11.2024 | 58,30 | 61,25 | 58,20 | 58,75 | 0,51% | 4.081,00 |
| 13.11.2024 | 60,25 | 60,40 | 58,15 | 58,45 | -3,07% | 6.169,00 |
| 12.11.2024 | 59,45 | 61,60 | 59,45 | 60,30 | 0,75% | 120,00 |
| 11.11.2024 | 59,55 | 60,55 | 58,85 | 59,85 | 0,76% | 3.400,00 |
| 08.11.2024 | 61,15 | 61,20 | 59,40 | 59,40 | -2,78% | 8.313,00 |
| 07.11.2024 | 59,60 | 61,40 | 59,20 | 61,10 | 2,35% | 880,00 |
| 06.11.2024 | 63,25 | 63,65 | 59,40 | 59,70 | -5,61% | 3.906,00 |
| 05.11.2024 | 63,15 | 63,65 | 62,80 | 63,25 | 0,32% | 1.385,00 |
| 04.11.2024 | 63,45 | 63,80 | 63,00 | 63,05 | -0,47% | 2.801,00 |
| 01.11.2024 | 63,35 | 63,60 | 63,00 | 63,35 | -0,08% | 1.707,00 |
| 31.10.2024 | 62,80 | 63,60 | 62,55 | 63,40 | 0,71% | 12.483,00 |
| 30.10.2024 | 63,05 | 63,45 | 61,20 | 62,95 | -0,16% | 8.476,00 |
| 29.10.2024 | 63,15 | 63,45 | 62,25 | 63,05 | 0,00% | - |
| 28.10.2024 | 63,60 | 63,90 | 62,80 | 63,05 | -0,79% | 4.470,00 |
| 25.10.2024 | 63,70 | 64,25 | 63,45 | 63,55 | -0,31% | - |
| 24.10.2024 | 64,05 | 64,20 | 63,60 | 63,75 | -0,16% | 9.722,00 |
| 23.10.2024 | 64,50 | 64,60 | 63,85 | 63,85 | -1,08% | - |
| 22.10.2024 | 64,35 | 64,55 | 64,00 | 64,55 | 0,31% | - |
| 21.10.2024 | 63,85 | 64,60 | 63,80 | 64,35 | 0,55% | 1.500,00 |
| 18.10.2024 | 64,15 | 64,35 | 63,70 | 64,00 | -0,39% | 1.700,00 |
| 17.10.2024 | 64,35 | 64,35 | 63,70 | 64,25 | 0,00% | 2.932,00 |
| 16.10.2024 | 64,45 | 64,45 | 63,50 | 64,25 | -0,23% | 4.657,00 |
| 15.10.2024 | 64,25 | 64,60 | 64,20 | 64,40 | 0,00% | 2.082,00 |
| 14.10.2024 | 64,10 | 64,90 | 63,95 | 64,40 | 0,39% | - |
| 11.10.2024 | 63,95 | 64,45 | 63,60 | 64,15 | 0,23% | 4.718,00 |
| 10.10.2024 | 63,95 | 64,15 | 63,65 | 64,00 | 0,23% | - |
| 09.10.2024 | 63,85 | 64,30 | 63,20 | 63,85 | -0,08% | 2.470,00 |
| 08.10.2024 | 63,35 | 64,20 | 63,20 | 63,90 | 0,55% | 2.110,00 |
| 07.10.2024 | 64,35 | 64,55 | 62,85 | 63,55 | -1,40% | 7.693,00 |
| 04.10.2024 | 63,10 | 64,45 | 62,85 | 64,45 | 2,14% | 3.827,00 |
| 03.10.2024 | 62,85 | 63,40 | 62,15 | 63,10 | 0,16% | 2.876,00 |
| 02.10.2024 | 62,70 | 63,30 | 62,30 | 63,00 | 0,48% | 3.156,00 |
| 01.10.2024 | 63,65 | 64,15 | 62,45 | 62,70 | -1,57% | 7.530,00 |
| 30.09.2024 | 65,30 | 65,30 | 63,10 | 63,70 | -2,38% | 6.841,00 |