11,690€
0,78%
Echtzeit-Aktienkurs K+S Aktiengesellschaft
Bid:
Ask:
Aktienkurse zur K+S Aktiengesellschaft Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.10.2025 | 11,58 | 11,90 | 11,54 | 11,73 | 1,08% | 23.090,00 |
| 02.10.2025 | 11,65 | 11,65 | 11,42 | 11,60 | 0,09% | 34.984,00 |
| 01.10.2025 | 11,53 | 11,67 | 11,53 | 11,59 | 0,70% | 14.241,00 |
| 30.09.2025 | 11,61 | 11,67 | 11,42 | 11,51 | -1,33% | 34.370,00 |
| 29.09.2025 | 11,78 | 11,79 | 11,55 | 11,67 | -0,55% | 17.973,00 |
| 26.09.2025 | 11,93 | 11,97 | 11,68 | 11,73 | -1,51% | 7.270,00 |
| 25.09.2025 | 11,96 | 12,14 | 11,77 | 11,91 | 0,25% | 20.375,00 |
| 24.09.2025 | 11,82 | 11,97 | 11,68 | 11,88 | 1,11% | 22.417,00 |
| 23.09.2025 | 11,53 | 11,89 | 11,47 | 11,75 | 1,38% | 26.495,00 |
| 22.09.2025 | 11,37 | 11,78 | 11,20 | 11,59 | 2,02% | 30.427,00 |
| 19.09.2025 | 11,28 | 11,40 | 11,22 | 11,36 | 0,62% | 37.454,00 |
| 18.09.2025 | 11,27 | 11,43 | 11,21 | 11,29 | 0,71% | 15.940,00 |
| 17.09.2025 | 11,23 | 11,29 | 11,16 | 11,21 | -0,09% | 14.569,00 |
| 16.09.2025 | 11,25 | 11,32 | 11,18 | 11,22 | 0,36% | 98.790,00 |
| 15.09.2025 | 11,27 | 11,31 | 11,17 | 11,18 | -0,09% | 24.422,00 |
| 12.09.2025 | 11,37 | 11,41 | 11,16 | 11,19 | -1,41% | 19.258,00 |
| 11.09.2025 | 11,44 | 11,47 | 11,25 | 11,35 | -0,70% | 12.454,00 |
| 10.09.2025 | 11,49 | 11,70 | 11,36 | 11,43 | -0,09% | 20.137,00 |
| 09.09.2025 | 11,25 | 11,50 | 11,25 | 11,44 | 1,42% | 9.795,00 |
| 08.09.2025 | 11,36 | 11,37 | 11,24 | 11,28 | 0,36% | 10.363,00 |
| 05.09.2025 | 11,27 | 11,34 | 11,21 | 11,24 | -0,09% | 58.045,00 |
| 04.09.2025 | 11,24 | 11,29 | 11,14 | 11,25 | 0,18% | 21.789,00 |
| 03.09.2025 | 11,37 | 11,41 | 11,20 | 11,23 | -0,62% | 21.453,00 |
| 02.09.2025 | 11,47 | 11,53 | 11,25 | 11,30 | -1,82% | 19.664,00 |
| 01.09.2025 | 11,53 | 11,66 | 11,50 | 11,51 | 0,52% | 15.025,00 |
| 29.08.2025 | 11,76 | 11,82 | 11,44 | 11,45 | -2,92% | 18.658,00 |
| 28.08.2025 | 11,78 | 11,94 | 11,72 | 11,80 | -0,30% | 33.261,00 |
| 27.08.2025 | 11,95 | 11,97 | 11,71 | 11,83 | -0,67% | 67.299,00 |
| 26.08.2025 | 11,92 | 12,12 | 11,79 | 11,91 | -0,58% | 54.947,00 |
| 25.08.2025 | 11,91 | 12,03 | 11,80 | 11,98 | 0,25% | 23.468,00 |
| 22.08.2025 | 11,88 | 11,98 | 11,84 | 11,95 | 0,67% | 31.014,00 |
| 21.08.2025 | 11,73 | 11,90 | 11,48 | 11,87 | 0,08% | 49.801,00 |
| 20.08.2025 | 11,88 | 12,26 | 11,77 | 11,86 | -4,32% | 34.633,00 |
| 19.08.2025 | 12,44 | 12,45 | 12,31 | 12,40 | 0,36% | 27.293,00 |
| 18.08.2025 | 12,63 | 12,66 | 12,33 | 12,35 | -2,02% | 24.164,00 |
| 15.08.2025 | 12,74 | 12,85 | 12,50 | 12,61 | -0,75% | 45.062,00 |
| 14.08.2025 | 12,77 | 12,87 | 12,64 | 12,70 | -0,70% | 41.468,00 |
| 13.08.2025 | 13,10 | 13,17 | 12,69 | 12,79 | -2,22% | 19.432,00 |
| 12.08.2025 | 12,97 | 13,19 | 12,64 | 13,08 | 0,73% | 12.700,00 |
| 11.08.2025 | 13,11 | 13,14 | 12,82 | 12,99 | -0,65% | 80.446,00 |
| 08.08.2025 | 13,15 | 13,22 | 12,97 | 13,07 | -0,57% | 10.968,00 |
| 07.08.2025 | 13,46 | 13,48 | 13,03 | 13,15 | -1,79% | 15.886,00 |
| 06.08.2025 | 13,53 | 13,60 | 13,29 | 13,39 | -0,63% | 43.500,00 |
| 05.08.2025 | 13,37 | 13,52 | 13,31 | 13,47 | 0,97% | 13.034,00 |
| 04.08.2025 | 13,28 | 13,43 | 13,21 | 13,34 | 0,87% | 33.280,00 |
| 01.08.2025 | 13,31 | 13,44 | 13,21 | 13,23 | -0,64% | 18.951,00 |
| 31.07.2025 | 13,27 | 13,44 | 13,04 | 13,31 | 0,30% | 23.117,00 |
| 30.07.2025 | 13,29 | 13,37 | 12,97 | 13,27 | 0,42% | 27.712,00 |
| 29.07.2025 | 14,68 | 14,74 | 12,98 | 13,22 | -9,83% | 64.076,00 |
| 28.07.2025 | 14,88 | 14,94 | 14,59 | 14,66 | -1,35% | 17.021,00 |
| 25.07.2025 | 14,83 | 14,88 | 14,76 | 14,86 | -0,03% | 15.466,00 |
| 24.07.2025 | 15,14 | 15,16 | 14,79 | 14,86 | -1,78% | 47.460,00 |
| 23.07.2025 | 15,09 | 15,20 | 15,00 | 15,13 | 0,80% | 31.335,00 |
| 22.07.2025 | 14,88 | 15,02 | 14,69 | 15,01 | 0,67% | 29.638,00 |
| 21.07.2025 | 14,83 | 15,15 | 14,77 | 14,91 | 0,85% | 18.940,00 |
| 18.07.2025 | 14,71 | 15,62 | 14,70 | 14,79 | 0,58% | 32.890,00 |
| 17.07.2025 | 14,70 | 14,96 | 14,44 | 14,70 | 0,24% | 15.784,00 |
| 16.07.2025 | 14,75 | 14,86 | 14,32 | 14,67 | -2,10% | 16.736,00 |
| 15.07.2025 | 14,93 | 15,18 | 14,65 | 14,98 | 0,13% | 37.400,00 |
| 14.07.2025 | 15,56 | 16,20 | 14,84 | 14,96 | -4,71% | 29.910,00 |
| 11.07.2025 | 15,79 | 15,82 | 15,52 | 15,70 | -1,13% | 15.701,00 |
| 10.07.2025 | 16,15 | 16,20 | 15,81 | 15,88 | -1,70% | 7.432,00 |
| 09.07.2025 | 15,99 | 16,27 | 15,94 | 16,16 | 0,84% | 48.000,00 |
| 08.07.2025 | 15,89 | 16,08 | 15,84 | 16,02 | 0,82% | 28.525,00 |
| 07.07.2025 | 15,76 | 15,92 | 15,64 | 15,89 | 1,15% | 17.600,00 |
| 04.07.2025 | 15,59 | 15,77 | 15,49 | 15,71 | 0,35% | 17.995,00 |
| 03.07.2025 | 15,95 | 16,04 | 15,58 | 15,66 | -1,70% | 24.040,00 |
| 02.07.2025 | 15,56 | 15,97 | 15,46 | 15,93 | 2,44% | 30.047,00 |
| 01.07.2025 | 15,56 | 15,99 | 15,35 | 15,55 | -0,22% | 41.630,00 |
| 30.06.2025 | 15,59 | 15,83 | 15,49 | 15,58 | 0,06% | 31.601,00 |
| 27.06.2025 | 15,79 | 15,90 | 15,44 | 15,57 | -1,30% | 14.226,00 |
| 26.06.2025 | 15,96 | 16,01 | 15,46 | 15,78 | -0,97% | 12.806,00 |
| 25.06.2025 | 16,02 | 16,19 | 15,76 | 15,93 | -0,41% | 23.030,00 |
| 24.06.2025 | 16,57 | 16,69 | 15,75 | 16,00 | -3,03% | 25.461,00 |
| 23.06.2025 | 16,50 | 16,87 | 16,46 | 16,50 | -0,18% | 13.800,00 |
| 20.06.2025 | 16,68 | 17,07 | 16,45 | 16,53 | -0,06% | 17.700,00 |
| 19.06.2025 | 16,83 | 16,91 | 16,49 | 16,54 | -2,04% | 33.867,00 |
| 18.06.2025 | 16,76 | 16,89 | 16,62 | 16,88 | 1,14% | 30.910,00 |
| 17.06.2025 | 16,14 | 16,73 | 15,94 | 16,69 | 3,25% | 40.079,00 |
| 16.06.2025 | 16,17 | 16,29 | 16,04 | 16,17 | 0,25% | 9.534,00 |
| 13.06.2025 | 15,93 | 16,16 | 15,79 | 16,13 | 0,81% | 25.271,00 |
| 12.06.2025 | 15,97 | 16,36 | 15,77 | 16,00 | -0,03% | 30.158,00 |
| 11.06.2025 | 15,78 | 16,49 | 15,76 | 16,00 | 1,20% | 32.574,00 |
| 10.06.2025 | 15,94 | 15,98 | 15,56 | 15,81 | -0,91% | 49.264,00 |
| 09.06.2025 | 16,11 | 16,13 | 15,80 | 15,96 | -1,39% | 25.312,00 |
| 06.06.2025 | 16,53 | 16,75 | 16,04 | 16,18 | -1,58% | 22.117,00 |
| 05.06.2025 | 16,66 | 16,79 | 16,40 | 16,44 | -1,38% | 17.692,00 |
| 04.06.2025 | 16,35 | 16,70 | 16,33 | 16,67 | 2,21% | 18.500,00 |
| 03.06.2025 | 16,32 | 16,48 | 16,20 | 16,31 | -0,18% | 24.719,00 |
| 02.06.2025 | 16,00 | 16,48 | 15,89 | 16,34 | 1,78% | 18.975,00 |
| 30.05.2025 | 16,21 | 16,45 | 16,00 | 16,06 | -0,93% | 2.976,00 |
| 29.05.2025 | 16,25 | 16,34 | 16,00 | 16,21 | -0,12% | 14.547,00 |
| 28.05.2025 | 15,96 | 16,29 | 15,92 | 16,23 | 1,31% | 54.330,00 |
| 27.05.2025 | 15,93 | 16,07 | 15,87 | 16,02 | 0,57% | 24.727,00 |
| 26.05.2025 | 16,10 | 16,27 | 15,88 | 15,93 | -0,34% | 15.169,00 |
| 23.05.2025 | 16,01 | 16,34 | 15,98 | 15,98 | -0,12% | 38.309,00 |
| 22.05.2025 | 15,75 | 16,05 | 15,56 | 16,00 | 1,72% | 22.299,00 |
| 21.05.2025 | 15,80 | 15,94 | 15,62 | 15,73 | -0,76% | 16.152,00 |
| 20.05.2025 | 15,38 | 15,87 | 15,36 | 15,85 | 2,79% | 36.043,00 |
| 19.05.2025 | 15,22 | 15,51 | 15,21 | 15,42 | 0,72% | 54.072,00 |