60,600€
-1,14%
Echtzeit-Aktienkurs KWS SAAT KGAA INH O.N.
Bid:
Ask:
Aktienkurse zur KWS SAAT KGAA INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2023 | 61,65 | 61,75 | 60,50 | 60,80 | -0,82% | - |
| 22.03.2023 | 61,10 | 62,00 | 60,95 | 61,30 | 0,66% | 1.760,00 |
| 21.03.2023 | 60,80 | 61,65 | 60,55 | 60,90 | 0,50% | 2.003,00 |
| 20.03.2023 | 60,50 | 60,75 | 59,35 | 60,60 | -0,33% | 1.338,00 |
| 17.03.2023 | 60,95 | 61,60 | 60,40 | 60,80 | -0,25% | 190,00 |
| 16.03.2023 | 60,20 | 61,15 | 59,60 | 60,95 | 1,50% | - |
| 15.03.2023 | 61,35 | 61,40 | 59,40 | 60,05 | -2,04% | 600,00 |
| 14.03.2023 | 60,65 | 61,30 | 59,95 | 61,30 | 0,99% | 4.486,00 |
| 13.03.2023 | 61,70 | 61,85 | 60,30 | 60,70 | 0,33% | 1.945,00 |
| 10.03.2023 | 60,40 | 61,30 | 60,15 | 60,50 | 0,08% | - |
| 09.03.2023 | 61,15 | 61,35 | 60,40 | 60,45 | -1,23% | - |
| 08.03.2023 | 61,50 | 61,65 | 60,25 | 61,20 | -0,81% | - |
| 07.03.2023 | 62,10 | 62,50 | 61,55 | 61,70 | -0,56% | 3.930,00 |
| 06.03.2023 | 62,80 | 62,95 | 61,75 | 62,05 | -1,35% | - |
| 03.03.2023 | 62,40 | 62,95 | 61,85 | 62,90 | 0,72% | - |
| 02.03.2023 | 62,90 | 63,05 | 61,90 | 62,45 | -0,72% | - |
| 01.03.2023 | 63,40 | 63,60 | 62,90 | 62,90 | -0,47% | 1.840,00 |
| 28.02.2023 | 63,15 | 63,60 | 62,95 | 63,20 | 0,16% | 1.750,00 |
| 27.02.2023 | 62,65 | 63,75 | 62,45 | 63,10 | 0,80% | 3.150,00 |
| 24.02.2023 | 63,50 | 63,80 | 62,40 | 62,60 | -1,34% | - |
| 23.02.2023 | 64,00 | 64,05 | 63,25 | 63,45 | -0,55% | 1.110,00 |
| 22.02.2023 | 64,00 | 64,50 | 63,50 | 63,80 | -0,39% | 2.310,00 |
| 21.02.2023 | 64,45 | 65,20 | 63,90 | 64,05 | -0,54% | 1.540,00 |
| 20.02.2023 | 63,80 | 64,60 | 63,35 | 64,40 | 1,26% | 2.955,00 |
| 17.02.2023 | 64,00 | 64,10 | 62,45 | 63,60 | -0,86% | - |
| 16.02.2023 | 63,45 | 64,15 | 62,90 | 64,15 | 1,18% | 260,00 |
| 15.02.2023 | 62,65 | 63,45 | 62,10 | 63,40 | 0,96% | - |
| 14.02.2023 | 63,00 | 63,80 | 62,35 | 62,80 | -0,08% | - |
| 13.02.2023 | 63,15 | 63,75 | 62,50 | 62,85 | -0,71% | - |
| 10.02.2023 | 63,30 | 63,90 | 61,90 | 63,30 | -0,08% | 136,00 |
| 09.02.2023 | 64,55 | 66,65 | 63,20 | 63,35 | -0,78% | 3.318,00 |
| 08.02.2023 | 62,65 | 64,30 | 62,50 | 63,85 | 2,00% | 7.348,00 |
| 07.02.2023 | 63,25 | 63,75 | 62,40 | 62,60 | -1,03% | 2.075,00 |
| 06.02.2023 | 62,50 | 63,55 | 62,25 | 63,25 | 1,04% | - |
| 03.02.2023 | 62,45 | 63,60 | 62,30 | 62,60 | 0,16% | - |
| 02.02.2023 | 62,30 | 63,45 | 61,15 | 62,50 | 0,48% | 4.800,00 |
| 01.02.2023 | 62,20 | 63,55 | 61,75 | 62,20 | -0,16% | 2.600,00 |
| 31.01.2023 | 62,00 | 62,75 | 61,55 | 62,30 | 0,40% | - |
| 30.01.2023 | 62,60 | 62,95 | 61,80 | 62,05 | -1,04% | 6.075,00 |
| 27.01.2023 | 62,90 | 63,20 | 62,20 | 62,70 | -0,40% | - |
| 26.01.2023 | 62,75 | 63,10 | 62,20 | 62,95 | 0,40% | - |
| 25.01.2023 | 63,00 | 63,05 | 62,30 | 62,70 | -0,48% | 351,00 |
| 24.01.2023 | 63,85 | 64,20 | 63,00 | 63,00 | -1,18% | - |
| 23.01.2023 | 64,80 | 64,80 | 63,50 | 63,75 | -1,32% | 1.290,00 |
| 20.01.2023 | 64,50 | 65,20 | 64,40 | 64,60 | 0,16% | 48,00 |
| 19.01.2023 | 64,90 | 65,45 | 63,75 | 64,50 | -0,92% | - |
| 18.01.2023 | 65,90 | 66,55 | 64,95 | 65,10 | -1,14% | - |
| 17.01.2023 | 65,45 | 66,10 | 65,15 | 65,85 | 0,53% | - |
| 16.01.2023 | 66,25 | 66,40 | 65,35 | 65,50 | -1,28% | 5.100,00 |
| 13.01.2023 | 66,15 | 66,95 | 65,35 | 66,35 | 0,76% | 3.065,00 |
| 12.01.2023 | 65,30 | 66,65 | 65,25 | 65,85 | 0,77% | - |
| 11.01.2023 | 65,20 | 65,95 | 64,95 | 65,35 | 0,23% | 1.500,00 |
| 10.01.2023 | 66,05 | 66,75 | 65,00 | 65,20 | -1,36% | 1.930,00 |
| 09.01.2023 | 66,50 | 67,20 | 65,95 | 66,10 | -0,75% | 1.652,00 |
| 06.01.2023 | 66,90 | 67,10 | 66,10 | 66,60 | -0,15% | - |
| 05.01.2023 | 66,35 | 67,25 | 66,20 | 66,70 | 0,45% | 2.224,00 |
| 04.01.2023 | 66,15 | 67,30 | 66,00 | 66,40 | 0,84% | 3.440,00 |
| 03.01.2023 | 64,55 | 66,45 | 64,55 | 65,85 | 1,54% | 1.620,00 |
| 02.01.2023 | 64,05 | 64,85 | 63,80 | 64,85 | 0,86% | - |
| 30.12.2022 | 64,00 | 64,70 | 63,85 | 64,30 | 0,31% | 750,00 |
| 29.12.2022 | 63,90 | 64,60 | 63,30 | 64,10 | 0,00% | - |
| 28.12.2022 | 63,50 | 64,40 | 63,30 | 64,10 | 1,10% | 1.510,00 |
| 27.12.2022 | 62,90 | 64,10 | 62,70 | 63,40 | 0,71% | 420,00 |
| 23.12.2022 | 62,55 | 63,25 | 62,30 | 62,95 | 0,64% | - |
| 22.12.2022 | 63,05 | 63,30 | 61,75 | 62,55 | -0,56% | 2.470,00 |
| 21.12.2022 | 62,25 | 63,50 | 62,05 | 62,90 | 1,29% | 475,00 |
| 20.12.2022 | 60,30 | 62,60 | 60,30 | 62,10 | 2,56% | - |
| 19.12.2022 | 61,20 | 62,30 | 60,10 | 60,55 | -0,82% | 400,00 |
| 16.12.2022 | 60,55 | 61,10 | 59,40 | 61,05 | 0,91% | 1.400,00 |
| 15.12.2022 | 61,50 | 61,60 | 60,05 | 60,50 | -1,63% | 1.320,00 |
| 14.12.2022 | 62,10 | 62,10 | 61,20 | 61,50 | -0,81% | - |
| 13.12.2022 | 62,20 | 63,40 | 61,30 | 62,00 | -0,72% | - |
| 12.12.2022 | 64,10 | 64,25 | 61,30 | 62,45 | -2,73% | 362,00 |
| 09.12.2022 | 63,60 | 64,25 | 63,05 | 64,20 | 1,18% | 2.275,00 |
| 08.12.2022 | 63,85 | 64,00 | 62,80 | 63,45 | -0,55% | 400,00 |
| 07.12.2022 | 65,50 | 65,75 | 63,55 | 63,80 | -3,48% | 750,00 |
| 06.12.2022 | 66,65 | 66,80 | 64,70 | 66,10 | -0,97% | 3.050,00 |
| 05.12.2022 | 66,80 | 66,80 | 65,60 | 66,75 | -0,15% | 1.941,00 |
| 02.12.2022 | 66,55 | 67,30 | 65,55 | 66,85 | 0,30% | 1.775,00 |
| 01.12.2022 | 66,20 | 66,80 | 65,65 | 66,65 | 0,83% | 2.135,00 |
| 30.11.2022 | 65,55 | 66,40 | 64,60 | 66,10 | 0,84% | 1.450,00 |
| 29.11.2022 | 65,40 | 65,55 | 64,45 | 65,55 | 0,31% | 3.300,00 |
| 28.11.2022 | 66,65 | 66,70 | 64,75 | 65,35 | -2,17% | 3.600,00 |
| 25.11.2022 | 66,75 | 67,00 | 65,90 | 66,80 | 0,68% | 3.200,00 |
| 24.11.2022 | 66,05 | 67,15 | 65,80 | 66,35 | 0,68% | 1.750,00 |
| 23.11.2022 | 65,05 | 66,20 | 64,65 | 65,90 | 1,23% | 5.760,00 |
| 22.11.2022 | 64,20 | 65,50 | 64,10 | 65,10 | 0,70% | 2.990,00 |
| 21.11.2022 | 63,20 | 65,30 | 63,10 | 64,65 | 2,05% | 2.205,00 |
| 18.11.2022 | 62,40 | 64,60 | 62,00 | 63,35 | 2,43% | - |
| 17.11.2022 | 61,40 | 61,95 | 60,85 | 61,85 | 0,98% | - |
| 16.11.2022 | 61,45 | 61,95 | 60,50 | 61,25 | -0,16% | - |
| 15.11.2022 | 61,45 | 62,05 | 61,05 | 61,35 | 0,16% | - |
| 14.11.2022 | 62,25 | 63,30 | 59,25 | 61,25 | -1,61% | 3.265,00 |
| 11.11.2022 | 61,10 | 62,90 | 61,05 | 62,25 | 2,05% | 5.330,00 |
| 10.11.2022 | 60,20 | 61,50 | 60,00 | 61,00 | 1,24% | - |
| 09.11.2022 | 61,25 | 61,30 | 59,75 | 60,25 | -1,79% | - |
| 08.11.2022 | 61,35 | 61,40 | 60,85 | 61,35 | 0,00% | - |
| 07.11.2022 | 61,45 | 61,45 | 60,60 | 61,35 | -0,32% | - |
| 04.11.2022 | 60,20 | 61,55 | 60,10 | 61,55 | 2,50% | - |
| 03.11.2022 | 60,40 | 60,65 | 59,50 | 60,05 | -0,50% | 2.791,00 |