54,800€
1,11%
Echtzeit-Aktienkurs KWS SAAT SE & Co.KGaA
Bid:
Ask:
Aktienkurse zur KWS SAAT SE & Co.KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 54,40 | 55,05 | 54,10 | 54,80 | 0,74% | - |
| 24.04.2025 | 53,45 | 55,10 | 53,00 | 54,40 | 1,68% | 7.875,00 |
| 23.04.2025 | 53,65 | 53,85 | 52,75 | 53,50 | 0,47% | 2.120,00 |
| 22.04.2025 | 53,60 | 53,80 | 52,20 | 53,25 | -1,02% | 3.222,00 |
| 17.04.2025 | 54,85 | 55,75 | 53,70 | 53,80 | -1,47% | 2.450,00 |
| 16.04.2025 | 56,35 | 56,55 | 52,70 | 54,60 | -3,87% | 7.950,00 |
| 15.04.2025 | 55,45 | 56,90 | 55,40 | 56,80 | 2,53% | - |
| 14.04.2025 | 54,90 | 55,80 | 54,75 | 55,40 | 0,09% | 2.620,00 |
| 11.04.2025 | 54,20 | 55,45 | 53,85 | 55,35 | 2,31% | 3.090,00 |
| 10.04.2025 | 55,20 | 55,80 | 53,45 | 54,10 | -2,17% | 736,00 |
| 09.04.2025 | 53,35 | 55,45 | 52,65 | 55,30 | 3,08% | 68,00 |
| 08.04.2025 | 53,80 | 54,65 | 53,40 | 53,65 | 1,04% | 3.900,00 |
| 07.04.2025 | 51,50 | 54,60 | 50,50 | 53,10 | -0,75% | 2.794,00 |
| 04.04.2025 | 54,65 | 54,95 | 53,15 | 53,50 | -2,10% | 6.720,00 |
| 03.04.2025 | 55,20 | 55,90 | 54,00 | 54,65 | -2,32% | 1.606,00 |
| 02.04.2025 | 56,45 | 56,50 | 55,20 | 55,95 | -0,89% | 1.940,00 |
| 01.04.2025 | 56,05 | 56,70 | 55,75 | 56,45 | 0,71% | 3.400,00 |
| 31.03.2025 | 56,85 | 56,90 | 55,65 | 56,05 | -1,67% | - |
| 28.03.2025 | 57,60 | 57,65 | 56,70 | 57,00 | -0,61% | - |
| 27.03.2025 | 58,10 | 58,60 | 57,20 | 57,35 | -1,38% | 3.846,00 |
| 26.03.2025 | 58,80 | 59,00 | 58,10 | 58,15 | -0,85% | - |
| 25.03.2025 | 58,20 | 58,75 | 58,00 | 58,65 | 0,86% | 6.472,00 |
| 24.03.2025 | 58,60 | 58,80 | 58,00 | 58,15 | -0,51% | 271,00 |
| 21.03.2025 | 58,50 | 58,95 | 57,65 | 58,45 | -0,26% | 3.700,00 |
| 20.03.2025 | 59,35 | 59,50 | 58,15 | 58,60 | -1,18% | 2.785,00 |
| 19.03.2025 | 58,25 | 59,70 | 58,10 | 59,30 | 1,98% | 4.440,00 |
| 18.03.2025 | 58,15 | 58,80 | 57,90 | 58,15 | 0,09% | 2.790,00 |
| 17.03.2025 | 57,35 | 58,20 | 57,15 | 58,10 | 1,31% | 4.260,00 |
| 14.03.2025 | 56,85 | 57,50 | 56,20 | 57,35 | 1,24% | 3.450,00 |
| 13.03.2025 | 56,65 | 57,00 | 56,20 | 56,65 | 0,00% | 2.765,00 |
| 12.03.2025 | 56,05 | 56,85 | 55,90 | 56,65 | 1,07% | 470,00 |
| 11.03.2025 | 56,25 | 56,80 | 55,85 | 56,05 | -0,36% | 3.000,00 |
| 10.03.2025 | 57,30 | 57,50 | 55,80 | 56,25 | -1,83% | 2.295,00 |
| 07.03.2025 | 56,65 | 57,35 | 56,00 | 57,30 | 1,06% | 1.680,00 |
| 06.03.2025 | 56,70 | 57,00 | 56,30 | 56,70 | 0,44% | 1.480,00 |
| 05.03.2025 | 55,25 | 56,90 | 55,15 | 56,45 | 2,73% | 3.075,00 |
| 04.03.2025 | 55,70 | 56,60 | 54,40 | 54,95 | -1,79% | 4.075,00 |
| 03.03.2025 | 56,25 | 56,50 | 55,35 | 55,95 | -0,36% | 4.754,00 |
| 28.02.2025 | 56,50 | 56,70 | 55,90 | 56,15 | -1,14% | 1.655,00 |
| 27.02.2025 | 56,65 | 57,10 | 55,80 | 56,80 | 0,62% | 1.530,00 |
| 26.02.2025 | 56,65 | 57,10 | 56,35 | 56,45 | -0,09% | - |
| 25.02.2025 | 56,65 | 57,20 | 55,85 | 56,50 | -0,35% | 2.100,00 |
| 24.02.2025 | 56,60 | 57,00 | 55,30 | 56,70 | 1,52% | 3.810,00 |
| 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 |