67,850€
2,03%
Echtzeit-Aktienkurs KWS SAAT SE & Co.KGaA
Bid:
Ask:
Aktienkurse zur KWS SAAT SE & Co.KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2026 | 66,35 | 68,00 | 66,25 | 67,90 | 1,88% | 700,00 |
| 25.06.2026 | 66,40 | 67,00 | 65,60 | 66,65 | 0,45% | 5.285,00 |
| 24.06.2026 | 66,45 | 66,70 | 65,95 | 66,35 | -0,23% | 2.650,00 |
| 23.06.2026 | 66,80 | 66,95 | 66,25 | 66,50 | -0,82% | 2.750,00 |
| 22.06.2026 | 66,95 | 67,15 | 66,05 | 67,05 | 0,22% | - |
| 19.06.2026 | 65,95 | 67,20 | 65,95 | 66,90 | 1,21% | - |
| 18.06.2026 | 67,15 | 67,25 | 65,40 | 66,10 | -1,42% | 1.634,00 |
| 17.06.2026 | 67,45 | 67,60 | 66,80 | 67,05 | -0,52% | - |
| 16.06.2026 | 68,05 | 68,50 | 67,35 | 67,40 | -0,96% | 1.492,00 |
| 15.06.2026 | 68,95 | 69,40 | 68,05 | 68,05 | -0,73% | 25.755,00 |
| 12.06.2026 | 68,95 | 69,30 | 68,40 | 68,55 | -0,51% | 1.080,00 |
| 11.06.2026 | 69,00 | 69,15 | 67,95 | 68,90 | 0,22% | - |
| 10.06.2026 | 68,65 | 70,75 | 67,85 | 68,75 | 0,36% | 123,00 |
| 09.06.2026 | 68,70 | 68,70 | 66,60 | 68,50 | -0,15% | 3,00 |
| 08.06.2026 | 69,30 | 69,80 | 68,30 | 68,60 | -1,15% | - |
| 05.06.2026 | 70,10 | 71,00 | 69,10 | 69,40 | -1,00% | 750,00 |
| 04.06.2026 | 70,10 | 70,80 | 69,90 | 70,10 | 0,14% | 60,00 |
| 03.06.2026 | 70,20 | 71,00 | 70,00 | 70,00 | -0,28% | 560,00 |
| 02.06.2026 | 70,70 | 70,80 | 70,20 | 70,20 | -0,57% | 160,00 |
| 01.06.2026 | 72,10 | 72,70 | 70,10 | 70,60 | -2,08% | 230,00 |
| 29.05.2026 | 71,20 | 72,50 | 71,10 | 72,10 | 1,41% | 76,00 |
| 28.05.2026 | 71,90 | 72,00 | 70,60 | 71,10 | -1,39% | 3,00 |
| 27.05.2026 | 71,30 | 72,20 | 71,30 | 72,10 | 0,56% | - |
| 26.05.2026 | 72,10 | 72,50 | 71,30 | 71,70 | -0,55% | 40,00 |
| 25.05.2026 | 73,20 | 73,40 | 72,00 | 72,10 | -0,96% | - |
| 22.05.2026 | 74,10 | 74,20 | 72,70 | 72,80 | -1,62% | - |
| 21.05.2026 | 73,20 | 74,20 | 73,10 | 74,00 | 0,95% | - |
| 20.05.2026 | 73,60 | 74,70 | 73,30 | 73,30 | -0,54% | - |
| 19.05.2026 | 74,20 | 75,40 | 73,70 | 73,70 | -0,81% | - |
| 18.05.2026 | 75,30 | 75,60 | 74,20 | 74,30 | -1,72% | - |
| 15.05.2026 | 75,70 | 76,50 | 75,10 | 75,60 | -0,40% | 134,00 |
| 14.05.2026 | 76,60 | 76,80 | 75,20 | 75,90 | -1,04% | - |
| 13.05.2026 | 76,20 | 78,70 | 75,80 | 76,70 | 0,79% | 228,00 |
| 12.05.2026 | 78,00 | 78,00 | 73,30 | 76,10 | -1,93% | 100,00 |
| 11.05.2026 | 77,70 | 78,40 | 77,00 | 77,60 | 0,52% | 300,00 |
| 08.05.2026 | 77,10 | 77,90 | 77,00 | 77,20 | 0,26% | 35,00 |
| 07.05.2026 | 77,60 | 78,20 | 77,00 | 77,00 | -1,79% | - |
| 06.05.2026 | 78,80 | 79,20 | 77,70 | 78,40 | -0,38% | 287,00 |
| 05.05.2026 | 77,50 | 78,70 | 77,20 | 78,70 | 1,29% | 70,00 |
| 04.05.2026 | 76,60 | 80,10 | 76,30 | 77,70 | 1,44% | 1.249,00 |
| 30.04.2026 | 74,90 | 77,20 | 74,90 | 76,60 | 2,54% | 594,00 |
| 29.04.2026 | 74,10 | 74,70 | 73,70 | 74,70 | 1,08% | - |
| 28.04.2026 | 73,70 | 74,80 | 73,50 | 73,90 | 0,27% | 330,00 |
| 27.04.2026 | 73,70 | 74,80 | 73,40 | 73,70 | -0,14% | 95,00 |
| 24.04.2026 | 73,30 | 74,60 | 73,30 | 73,80 | 0,41% | - |
| 23.04.2026 | 73,20 | 74,50 | 73,20 | 73,50 | -0,27% | 140,00 |
| 22.04.2026 | 72,90 | 74,70 | 72,60 | 73,70 | 1,52% | 630,00 |
| 21.04.2026 | 73,10 | 74,10 | 72,60 | 72,60 | -0,41% | 250,00 |
| 20.04.2026 | 71,50 | 73,50 | 71,50 | 72,90 | 1,25% | 40,00 |
| 17.04.2026 | 73,50 | 74,00 | 71,90 | 72,00 | -1,91% | 1.336,00 |
| 16.04.2026 | 73,60 | 74,10 | 73,30 | 73,40 | -0,14% | 162,00 |
| 15.04.2026 | 74,90 | 75,50 | 73,50 | 73,50 | -2,00% | 1.085,00 |
| 14.04.2026 | 76,20 | 76,30 | 74,60 | 75,00 | -1,32% | 50,00 |
| 13.04.2026 | 74,00 | 76,00 | 73,80 | 76,00 | 2,56% | 15,00 |
| 10.04.2026 | 74,20 | 74,90 | 74,00 | 74,10 | -0,13% | - |
| 09.04.2026 | 73,70 | 75,80 | 73,70 | 74,20 | -0,40% | 221,00 |
| 08.04.2026 | 74,90 | 75,90 | 73,80 | 74,50 | -0,93% | 885,00 |
| 07.04.2026 | 76,10 | 76,10 | 74,80 | 75,20 | 0,53% | 594,00 |
| 02.04.2026 | 72,70 | 74,90 | 72,10 | 74,80 | 1,77% | 50,00 |
| 01.04.2026 | 74,90 | 75,80 | 73,30 | 73,50 | -1,61% | 332,00 |
| 31.03.2026 | 72,50 | 75,00 | 70,50 | 74,70 | 3,89% | 1.110,00 |
| 30.03.2026 | 69,60 | 72,60 | 69,50 | 71,90 | 3,45% | 371,00 |
| 27.03.2026 | 70,50 | 70,50 | 69,40 | 69,50 | -0,57% | 258,00 |
| 26.03.2026 | 69,40 | 70,20 | 68,80 | 69,90 | 0,43% | 1.042,00 |
| 25.03.2026 | 68,10 | 69,80 | 68,00 | 69,60 | 2,81% | 255,00 |
| 24.03.2026 | 65,70 | 67,90 | 65,70 | 67,70 | 2,42% | - |
| 23.03.2026 | 64,50 | 67,20 | 64,50 | 66,10 | 2,48% | 14,00 |
| 20.03.2026 | 66,70 | 66,80 | 64,50 | 64,50 | -3,30% | - |
| 19.03.2026 | 66,70 | 66,80 | 65,10 | 66,70 | 0,30% | 310,00 |
| 18.03.2026 | 67,00 | 67,50 | 66,40 | 66,50 | 0,00% | 1.358,00 |
| 17.03.2026 | 65,30 | 67,60 | 65,20 | 66,50 | 1,06% | - |
| 16.03.2026 | 65,00 | 66,20 | 65,00 | 65,80 | 1,08% | 5,00 |
| 13.03.2026 | 65,20 | 65,70 | 64,50 | 65,10 | 0,00% | 150,00 |
| 12.03.2026 | 64,50 | 65,70 | 64,50 | 65,10 | -0,76% | 1.945,00 |
| 11.03.2026 | 64,20 | 66,50 | 64,20 | 65,60 | 1,86% | 153,00 |
| 10.03.2026 | 63,60 | 65,40 | 63,60 | 64,40 | 1,10% | - |
| 09.03.2026 | 62,90 | 64,00 | 62,60 | 63,70 | 0,16% | 816,00 |
| 06.03.2026 | 64,50 | 64,50 | 63,30 | 63,60 | -0,93% | - |
| 05.03.2026 | 63,90 | 64,80 | 63,40 | 64,20 | -0,16% | 4,00 |
| 04.03.2026 | 62,20 | 64,80 | 62,00 | 64,30 | 2,72% | 257,00 |
| 03.03.2026 | 63,90 | 64,10 | 62,30 | 62,60 | -2,34% | 17,00 |
| 02.03.2026 | 64,10 | 65,00 | 63,60 | 64,10 | -0,62% | 530,00 |
| 27.02.2026 | 65,30 | 66,00 | 64,50 | 64,50 | -1,23% | 417,00 |
| 26.02.2026 | 63,50 | 65,60 | 63,50 | 65,30 | 2,83% | 33,00 |
| 25.02.2026 | 64,80 | 64,90 | 63,50 | 63,50 | -2,16% | - |
| 24.02.2026 | 64,70 | 65,60 | 64,70 | 64,90 | 0,62% | 45,00 |
| 23.02.2026 | 65,10 | 65,40 | 64,50 | 64,50 | -1,07% | 55,00 |
| 20.02.2026 | 64,30 | 65,60 | 64,30 | 65,20 | 1,56% | 160,00 |
| 19.02.2026 | 64,40 | 65,40 | 64,00 | 64,20 | -1,23% | 410,00 |
| 18.02.2026 | 65,30 | 65,50 | 64,40 | 65,00 | 0,00% | 489,00 |
| 17.02.2026 | 63,80 | 65,20 | 63,30 | 65,00 | 1,25% | - |
| 16.02.2026 | 64,40 | 64,40 | 63,50 | 64,20 | 0,47% | 20,00 |
| 13.02.2026 | 64,20 | 64,60 | 63,20 | 63,90 | -0,93% | 756,00 |
| 12.02.2026 | 66,80 | 69,70 | 63,20 | 64,50 | -6,25% | 300,00 |
| 11.02.2026 | 72,90 | 72,90 | 68,10 | 68,80 | -5,88% | 805,00 |
| 10.02.2026 | 72,10 | 73,10 | 71,80 | 73,10 | 1,39% | 495,00 |
| 09.02.2026 | 71,80 | 72,60 | 71,70 | 72,10 | 0,42% | - |
| 06.02.2026 | 72,70 | 72,90 | 71,50 | 71,80 | -1,24% | 500,00 |
| 05.02.2026 | 72,10 | 73,00 | 72,10 | 72,70 | 0,28% | 5,00 |
| 04.02.2026 | 74,80 | 74,80 | 72,30 | 72,50 | -2,95% | - |