63,950€
0,55%
Echtzeit-Aktienkurs KWS SAAT SE & Co.KGaA
Bid:
Ask:
Aktienkurse zur KWS SAAT SE & Co.KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.07.2025 | 63,85 | 64,60 | 63,60 | 63,95 | -0,16% | - |
| 21.07.2025 | 63,75 | 64,35 | 63,65 | 64,05 | 0,55% | 15.949,00 |
| 18.07.2025 | 63,75 | 64,40 | 63,50 | 63,70 | 0,00% | 4.739,00 |
| 17.07.2025 | 62,60 | 63,85 | 62,50 | 63,70 | 1,59% | 884,00 |
| 16.07.2025 | 62,75 | 63,20 | 62,10 | 62,70 | -0,24% | - |
| 15.07.2025 | 61,70 | 63,00 | 61,45 | 62,85 | 1,78% | 1.615,00 |
| 14.07.2025 | 61,35 | 62,30 | 61,05 | 61,75 | 0,08% | 3.600,00 |
| 11.07.2025 | 62,35 | 62,65 | 61,50 | 61,70 | -1,12% | 2.420,00 |
| 10.07.2025 | 62,20 | 62,80 | 61,35 | 62,40 | 0,24% | - |
| 09.07.2025 | 62,50 | 63,25 | 61,70 | 62,25 | -0,64% | 3.838,00 |
| 08.07.2025 | 61,85 | 63,20 | 61,85 | 62,65 | 1,38% | 3.466,00 |
| 07.07.2025 | 61,80 | 62,35 | 61,40 | 61,80 | -0,16% | 2.298,00 |
| 04.07.2025 | 61,25 | 62,20 | 61,10 | 61,90 | 0,81% | 1.150,00 |
| 03.07.2025 | 61,60 | 61,80 | 61,20 | 61,40 | -0,32% | 2.756,00 |
| 02.07.2025 | 60,05 | 61,90 | 60,00 | 61,60 | 2,58% | 11.611,00 |
| 01.07.2025 | 62,00 | 62,10 | 60,05 | 60,05 | -1,88% | 4.200,00 |
| 30.06.2025 | 59,25 | 62,35 | 59,15 | 61,20 | 5,70% | 4.502,00 |
| 27.06.2025 | 57,15 | 58,00 | 57,00 | 57,90 | 1,40% | 4.215,00 |
| 26.06.2025 | 57,75 | 57,90 | 56,45 | 57,10 | -1,04% | 185,00 |
| 25.06.2025 | 57,50 | 58,30 | 57,05 | 57,70 | 0,35% | 2.750,00 |
| 24.06.2025 | 57,10 | 57,60 | 56,70 | 57,50 | 1,14% | 1.848,00 |
| 23.06.2025 | 57,60 | 57,70 | 56,20 | 56,85 | -1,47% | 30,00 |
| 20.06.2025 | 57,80 | 58,60 | 57,65 | 57,70 | 0,17% | 360,00 |
| 19.06.2025 | 57,90 | 58,40 | 57,25 | 57,60 | -0,78% | - |
| 18.06.2025 | 58,00 | 58,60 | 57,80 | 58,05 | 0,17% | 3.880,00 |
| 17.06.2025 | 57,35 | 58,30 | 57,30 | 57,95 | 0,78% | 2.688,00 |
| 16.06.2025 | 57,40 | 57,90 | 57,15 | 57,50 | 0,17% | - |
| 13.06.2025 | 57,55 | 57,65 | 56,90 | 57,40 | -1,29% | 105,00 |
| 12.06.2025 | 57,90 | 58,60 | 57,85 | 58,15 | 0,26% | 1.200,00 |
| 11.06.2025 | 58,45 | 58,70 | 57,95 | 58,00 | -1,02% | 80,00 |
| 10.06.2025 | 58,60 | 58,80 | 58,10 | 58,60 | 0,09% | 1.050,00 |
| 09.06.2025 | 58,30 | 59,25 | 58,30 | 58,55 | 0,34% | 3.900,00 |
| 06.06.2025 | 57,85 | 58,70 | 57,20 | 58,35 | 1,04% | 700,00 |
| 05.06.2025 | 56,10 | 59,25 | 56,05 | 57,75 | 2,85% | 2.200,00 |
| 04.06.2025 | 56,40 | 56,85 | 55,80 | 56,15 | -0,35% | 2.195,00 |
| 03.06.2025 | 55,85 | 56,40 | 55,30 | 56,35 | 0,90% | 3.327,00 |
| 02.06.2025 | 56,75 | 57,00 | 55,50 | 55,85 | -1,93% | 1.382,00 |
| 30.05.2025 | 57,55 | 57,80 | 56,75 | 56,95 | -0,61% | 5.200,00 |
| 29.05.2025 | 57,65 | 57,65 | 56,90 | 57,30 | -0,09% | 1.647,00 |
| 28.05.2025 | 57,50 | 57,80 | 57,10 | 57,35 | -0,35% | 1.510,00 |
| 27.05.2025 | 57,25 | 57,80 | 56,95 | 57,55 | 0,52% | 920,00 |
| 26.05.2025 | 57,65 | 57,80 | 56,85 | 57,25 | 0,00% | 4.610,00 |
| 23.05.2025 | 57,20 | 57,70 | 56,75 | 57,25 | 0,26% | 1.593,00 |
| 22.05.2025 | 57,70 | 58,00 | 57,00 | 57,10 | -1,13% | 1.330,00 |
| 21.05.2025 | 58,20 | 58,40 | 57,65 | 57,75 | -1,11% | 3.523,00 |
| 20.05.2025 | 55,45 | 58,45 | 55,40 | 58,40 | 5,13% | 4.500,00 |
| 19.05.2025 | 54,70 | 55,65 | 54,65 | 55,55 | 1,18% | 880,00 |
| 16.05.2025 | 54,95 | 55,25 | 54,65 | 54,90 | -0,09% | 1.610,00 |
| 15.05.2025 | 54,80 | 55,30 | 54,05 | 54,95 | 0,27% | - |
| 14.05.2025 | 54,00 | 55,40 | 53,95 | 54,80 | 0,92% | 2.638,00 |
| 13.05.2025 | 56,30 | 57,40 | 53,65 | 54,30 | -4,99% | 19.900,00 |
| 12.05.2025 | 57,15 | 57,65 | 56,95 | 57,15 | 0,62% | 6.016,00 |
| 09.05.2025 | 57,30 | 57,50 | 56,45 | 56,80 | -0,87% | 1.556,00 |
| 08.05.2025 | 57,55 | 57,55 | 56,30 | 57,30 | -0,17% | - |
| 07.05.2025 | 56,45 | 57,80 | 55,85 | 57,40 | 1,95% | 4.416,00 |
| 06.05.2025 | 56,00 | 56,50 | 55,45 | 56,30 | 0,54% | 1.026,00 |
| 05.05.2025 | 56,90 | 56,95 | 55,55 | 56,00 | -1,67% | 1.410,00 |
| 02.05.2025 | 55,80 | 57,90 | 55,65 | 56,95 | 2,71% | 1.404,00 |
| 30.04.2025 | 55,05 | 55,65 | 54,70 | 55,45 | 0,73% | 4.400,00 |
| 29.04.2025 | 54,95 | 55,40 | 54,90 | 55,05 | 0,09% | 2.016,00 |
| 28.04.2025 | 54,85 | 55,25 | 54,75 | 55,00 | 0,18% | - |
| 25.04.2025 | 54,40 | 55,05 | 54,10 | 54,90 | 0,92% | - |
| 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 |