46,975€
0,27%
Echtzeit-Aktienkurs KWS SAAT SE & Co.KGaA
Bid:
Ask:
Aktienkurse zur KWS SAAT SE & Co.KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 46,95 | 47,38 | 46,70 | 47,10 | 0,48% | 3.300,00 |
| 17.04.2024 | 47,20 | 47,80 | 46,65 | 46,88 | -0,58% | - |
| 16.04.2024 | 47,58 | 47,98 | 46,88 | 47,15 | -1,10% | 8.824,00 |
| 15.04.2024 | 49,30 | 49,33 | 47,65 | 47,68 | -2,90% | 2.338,00 |
| 12.04.2024 | 49,20 | 50,00 | 48,83 | 49,10 | -0,15% | 4.700,00 |
| 11.04.2024 | 50,03 | 50,20 | 48,83 | 49,18 | -1,70% | 5.800,00 |
| 10.04.2024 | 49,93 | 50,20 | 49,63 | 50,03 | 0,25% | 2.700,00 |
| 09.04.2024 | 49,95 | 50,35 | 49,60 | 49,90 | -0,10% | 15.060,00 |
| 08.04.2024 | 49,88 | 50,35 | 49,45 | 49,95 | -0,05% | 2.760,00 |
| 05.04.2024 | 49,63 | 50,08 | 49,25 | 49,98 | 0,45% | 4.010,00 |
| 04.04.2024 | 49,45 | 50,03 | 49,10 | 49,75 | 0,66% | 11.235,00 |
| 03.04.2024 | 48,78 | 49,50 | 48,70 | 49,43 | 1,18% | 2.550,00 |
| 02.04.2024 | 49,55 | 49,98 | 48,78 | 48,85 | -1,46% | 360,00 |
| 28.03.2024 | 49,58 | 50,08 | 49,38 | 49,58 | -0,05% | 174,00 |
| 27.03.2024 | 49,88 | 50,15 | 49,48 | 49,60 | -0,80% | 7.112,00 |
| 26.03.2024 | 49,28 | 51,40 | 49,00 | 50,00 | 1,16% | 7.619,00 |
| 25.03.2024 | 46,83 | 49,63 | 46,60 | 49,43 | 5,50% | 1.628,00 |
| 22.03.2024 | 47,78 | 47,83 | 46,60 | 46,85 | -1,83% | 2.283,00 |
| 21.03.2024 | 46,93 | 47,73 | 46,55 | 47,73 | 1,70% | 3.100,00 |
| 20.03.2024 | 46,65 | 46,93 | 46,40 | 46,93 | 0,59% | 612,00 |
| 19.03.2024 | 46,80 | 47,05 | 46,43 | 46,65 | -0,43% | 6.590,00 |
| 18.03.2024 | 46,90 | 46,95 | 46,58 | 46,85 | 0,05% | - |
| 15.03.2024 | 46,68 | 46,90 | 46,35 | 46,83 | 0,27% | 4.400,00 |
| 14.03.2024 | 47,45 | 47,73 | 46,68 | 46,70 | -1,63% | 98,00 |
| 13.03.2024 | 47,38 | 47,55 | 47,15 | 47,48 | 0,11% | 5.424,00 |
| 12.03.2024 | 46,65 | 47,73 | 46,35 | 47,43 | 1,83% | 6.340,00 |
| 11.03.2024 | 46,40 | 47,53 | 46,40 | 46,58 | 0,27% | 2.500,00 |
| 08.03.2024 | 46,75 | 46,98 | 46,40 | 46,45 | -0,75% | 1.586,00 |
| 07.03.2024 | 46,50 | 46,90 | 46,45 | 46,80 | 0,70% | 384,00 |
| 06.03.2024 | 46,45 | 46,85 | 46,38 | 46,48 | 0,22% | 580,00 |
| 05.03.2024 | 45,98 | 46,58 | 45,55 | 46,38 | 0,54% | 2.500,00 |
| 04.03.2024 | 46,85 | 46,93 | 45,98 | 46,13 | -1,65% | 10.514,00 |
| 01.03.2024 | 46,65 | 46,98 | 46,15 | 46,90 | 0,81% | 3.740,00 |
| 29.02.2024 | 46,43 | 46,75 | 46,05 | 46,53 | 0,27% | 19.200,00 |
| 28.02.2024 | 46,50 | 46,75 | 45,98 | 46,40 | -0,27% | 5.412,00 |
| 27.02.2024 | 46,45 | 46,70 | 45,35 | 46,53 | -0,11% | 4.924,00 |
| 26.02.2024 | 46,08 | 46,60 | 45,53 | 46,58 | 1,09% | - |
| 23.02.2024 | 46,68 | 47,25 | 45,80 | 46,08 | -1,18% | 3.902,00 |
| 22.02.2024 | 45,98 | 47,28 | 45,90 | 46,63 | -1,17% | 11.042,00 |
| 21.02.2024 | 47,00 | 47,35 | 46,48 | 47,18 | 0,43% | 392,00 |
| 20.02.2024 | 48,05 | 48,18 | 46,43 | 46,98 | -2,34% | 7.900,00 |
| 19.02.2024 | 47,38 | 48,13 | 46,30 | 48,10 | 1,53% | 1.700,00 |
| 16.02.2024 | 47,95 | 48,40 | 46,33 | 47,38 | -1,20% | 5.037,00 |
| 15.02.2024 | 46,50 | 48,88 | 46,48 | 47,95 | 3,23% | 3.194,00 |
| 14.02.2024 | 47,85 | 48,05 | 46,03 | 46,45 | -2,82% | 7.565,00 |
| 13.02.2024 | 48,83 | 49,13 | 47,23 | 47,80 | -2,15% | 3.808,00 |
| 12.02.2024 | 49,00 | 49,30 | 48,18 | 48,85 | -0,26% | 3.920,00 |
| 09.02.2024 | 47,35 | 49,25 | 47,30 | 48,98 | 2,83% | 3.536,00 |
| 08.02.2024 | 51,90 | 52,10 | 46,68 | 47,63 | -8,15% | 6.604,00 |
| 07.02.2024 | 52,65 | 52,80 | 51,70 | 51,85 | -1,43% | 3.590,00 |
| 06.02.2024 | 52,65 | 52,70 | 52,20 | 52,60 | 0,00% | 7.800,00 |
| 05.02.2024 | 52,00 | 53,25 | 51,80 | 52,60 | 1,06% | 12.800,00 |
| 02.02.2024 | 52,10 | 52,85 | 51,80 | 52,05 | 0,10% | 2.025,00 |
| 01.02.2024 | 52,05 | 52,35 | 51,90 | 52,00 | 0,00% | 495,00 |
| 31.01.2024 | 52,35 | 52,60 | 51,95 | 52,00 | -0,76% | 9.440,00 |
| 30.01.2024 | 52,50 | 52,60 | 51,90 | 52,40 | -0,29% | 6.693,00 |
| 29.01.2024 | 51,95 | 52,55 | 51,85 | 52,55 | 1,15% | 2.940,00 |
| 26.01.2024 | 52,85 | 52,85 | 51,45 | 51,95 | -1,80% | 1.350,00 |
| 25.01.2024 | 52,80 | 53,00 | 52,50 | 52,90 | 0,09% | 1.250,00 |
| 24.01.2024 | 52,70 | 53,20 | 52,70 | 52,85 | 0,57% | 2.020,00 |
| 23.01.2024 | 52,15 | 52,90 | 52,10 | 52,55 | 0,86% | 4.120,00 |
| 22.01.2024 | 52,35 | 52,70 | 52,10 | 52,10 | -0,48% | - |
| 19.01.2024 | 51,05 | 52,70 | 51,05 | 52,35 | 2,45% | 3.329,00 |
| 18.01.2024 | 51,15 | 51,20 | 50,40 | 51,10 | -0,10% | 1.950,00 |
| 17.01.2024 | 51,55 | 51,85 | 50,95 | 51,15 | -1,25% | 900,00 |
| 16.01.2024 | 51,15 | 52,00 | 51,10 | 51,80 | 0,97% | - |
| 15.01.2024 | 51,85 | 52,00 | 51,10 | 51,30 | -0,87% | 5.316,00 |
| 12.01.2024 | 51,95 | 52,30 | 51,35 | 51,75 | -0,38% | 1.720,00 |
| 11.01.2024 | 52,25 | 52,55 | 51,60 | 51,95 | -0,48% | 5.604,00 |
| 10.01.2024 | 52,05 | 52,40 | 51,95 | 52,20 | 0,19% | 4.250,00 |
| 09.01.2024 | 52,15 | 52,30 | 52,05 | 52,10 | -0,19% | 900,00 |
| 08.01.2024 | 52,20 | 52,40 | 51,75 | 52,20 | -0,19% | 1.400,00 |
| 05.01.2024 | 52,60 | 52,65 | 51,95 | 52,30 | -0,66% | 2.840,00 |
| 04.01.2024 | 52,40 | 52,85 | 52,00 | 52,65 | 0,48% | 1.385,00 |
| 03.01.2024 | 53,25 | 53,50 | 52,30 | 52,40 | -1,87% | - |
| 02.01.2024 | 53,75 | 53,85 | 52,90 | 53,40 | 0,00% | 6.670,00 |
| 29.12.2023 | 53,50 | 53,85 | 53,05 | 53,40 | -0,19% | 1.158,00 |
| 28.12.2023 | 53,45 | 53,65 | 53,10 | 53,50 | 0,19% | 1.840,00 |
| 27.12.2023 | 53,25 | 53,60 | 52,60 | 53,40 | 1,14% | 4.135,00 |
| 22.12.2023 | 52,40 | 52,80 | 51,90 | 52,80 | 0,67% | 9.844,00 |
| 21.12.2023 | 52,95 | 54,05 | 52,25 | 52,45 | -0,85% | 2.174,00 |
| 20.12.2023 | 52,75 | 53,85 | 52,70 | 52,90 | 0,09% | 150,00 |
| 19.12.2023 | 52,50 | 53,10 | 52,25 | 52,85 | 0,86% | 3.841,00 |
| 18.12.2023 | 52,25 | 52,75 | 51,60 | 52,40 | 0,48% | 7.987,00 |
| 15.12.2023 | 52,50 | 52,90 | 52,10 | 52,15 | -0,57% | 3.545,00 |
| 14.12.2023 | 51,60 | 52,95 | 51,45 | 52,45 | 0,48% | 4.240,00 |
| 13.12.2023 | 53,20 | 53,25 | 52,00 | 52,20 | -2,61% | 3.550,00 |
| 12.12.2023 | 53,30 | 53,60 | 52,40 | 53,60 | 0,66% | 2.569,00 |
| 11.12.2023 | 52,95 | 53,25 | 52,65 | 53,25 | 0,66% | 27.041,00 |
| 08.12.2023 | 52,35 | 53,10 | 52,20 | 52,90 | 1,05% | 2.515,00 |
| 07.12.2023 | 52,35 | 52,45 | 51,60 | 52,35 | -0,19% | 9.300,00 |
| 06.12.2023 | 53,25 | 53,30 | 52,20 | 52,45 | -0,29% | 77.400,00 |
| 05.12.2023 | 52,70 | 53,05 | 52,00 | 52,60 | -0,28% | 135,00 |
| 04.12.2023 | 51,70 | 53,15 | 51,70 | 52,75 | 1,83% | 3.410,00 |
| 01.12.2023 | 51,05 | 51,80 | 50,70 | 51,80 | 1,57% | 3.800,00 |
| 30.11.2023 | 51,55 | 51,60 | 50,60 | 51,00 | -0,87% | 1.300,00 |
| 29.11.2023 | 51,55 | 51,90 | 51,10 | 51,45 | -0,10% | 2.800,00 |
| 28.11.2023 | 51,25 | 51,50 | 50,55 | 51,50 | 0,49% | 5.650,00 |
| 27.11.2023 | 51,50 | 51,75 | 51,20 | 51,25 | -0,77% | 3.845,00 |
| 24.11.2023 | 51,20 | 52,80 | 51,20 | 51,65 | 0,78% | 185,00 |