15,785€
0,99%
Echtzeit-Aktienkurs K+S AG NA O.N.
Bid:
Ask:
Aktienkurse zur K+S AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 15,77 | 16,19 | 15,59 | 15,79 | 0,61% | 13.848,00 |
| 23.04.2026 | 15,95 | 16,56 | 15,54 | 15,69 | -1,20% | 29.193,00 |
| 22.04.2026 | 14,81 | 16,18 | 14,77 | 15,88 | 7,92% | 39.757,00 |
| 21.04.2026 | 14,59 | 14,86 | 14,52 | 14,72 | 1,41% | 43.100,00 |
| 20.04.2026 | 14,84 | 14,98 | 14,35 | 14,51 | 0,00% | 53.939,00 |
| 17.04.2026 | 15,16 | 15,41 | 14,16 | 14,51 | -4,16% | 46.715,00 |
| 16.04.2026 | 14,95 | 15,47 | 14,95 | 15,14 | 0,43% | 35.690,00 |
| 15.04.2026 | 15,15 | 15,29 | 14,79 | 15,08 | -0,99% | 24.595,00 |
| 14.04.2026 | 15,86 | 15,88 | 14,85 | 15,23 | -3,43% | 49.659,00 |
| 13.04.2026 | 15,97 | 16,35 | 15,71 | 15,77 | 1,32% | 33.832,00 |
| 10.04.2026 | 15,88 | 16,00 | 15,48 | 15,56 | -2,11% | 38.471,00 |
| 09.04.2026 | 15,81 | 16,14 | 15,78 | 15,90 | 0,19% | 47.670,00 |
| 08.04.2026 | 16,45 | 16,50 | 15,04 | 15,87 | -7,82% | 83.162,00 |
| 07.04.2026 | 16,52 | 17,25 | 16,46 | 17,21 | 4,68% | 40.000,00 |
| 02.04.2026 | 15,91 | 16,59 | 15,79 | 16,44 | 3,17% | 35.442,00 |
| 01.04.2026 | 16,38 | 16,48 | 15,84 | 15,94 | -2,51% | 15.075,00 |
| 31.03.2026 | 16,45 | 16,69 | 16,19 | 16,35 | 0,34% | 14.889,00 |
| 30.03.2026 | 16,17 | 16,44 | 16,13 | 16,29 | 1,27% | 26.700,00 |
| 27.03.2026 | 16,28 | 16,40 | 15,99 | 16,09 | -0,83% | 91.077,00 |
| 26.03.2026 | 15,98 | 16,49 | 15,59 | 16,22 | -0,06% | 31.079,00 |
| 25.03.2026 | 16,07 | 16,44 | 15,90 | 16,23 | -0,46% | 84.946,00 |
| 24.03.2026 | 15,14 | 16,55 | 15,11 | 16,31 | 7,31% | 22.530,00 |
| 23.03.2026 | 14,77 | 15,52 | 14,52 | 15,20 | 1,71% | 99.507,00 |
| 20.03.2026 | 16,49 | 16,51 | 14,93 | 14,94 | -9,43% | 33.180,00 |
| 19.03.2026 | 17,77 | 17,93 | 16,35 | 16,50 | -7,77% | 21.674,00 |
| 18.03.2026 | 17,78 | 17,91 | 17,58 | 17,89 | 0,42% | 59.253,00 |
| 17.03.2026 | 17,17 | 17,82 | 17,17 | 17,81 | 3,85% | 44.398,00 |
| 16.03.2026 | 18,04 | 18,18 | 17,13 | 17,15 | -5,90% | 114.345,00 |
| 13.03.2026 | 17,72 | 18,69 | 17,60 | 18,23 | 2,73% | 93.024,00 |
| 12.03.2026 | 15,73 | 18,07 | 15,57 | 17,74 | 13,28% | 155.944,00 |
| 11.03.2026 | 15,34 | 15,75 | 15,13 | 15,66 | 2,22% | 18.971,00 |
| 10.03.2026 | 15,60 | 15,78 | 15,12 | 15,32 | -2,33% | 35.908,00 |
| 09.03.2026 | 15,05 | 15,78 | 14,73 | 15,69 | 3,81% | 56.006,00 |
| 06.03.2026 | 15,26 | 15,31 | 14,93 | 15,11 | -0,72% | 12.254,00 |
| 05.03.2026 | 14,99 | 15,45 | 14,76 | 15,22 | 1,03% | 21.798,00 |
| 04.03.2026 | 15,15 | 15,43 | 14,97 | 15,07 | -0,89% | 23.556,00 |
| 03.03.2026 | 14,97 | 15,43 | 14,70 | 15,20 | 1,13% | 48.710,00 |
| 02.03.2026 | 14,56 | 15,43 | 14,56 | 15,03 | 0,87% | 32.104,00 |
| 27.02.2026 | 14,82 | 15,09 | 14,82 | 14,90 | 0,68% | 26.425,00 |
| 26.02.2026 | 14,96 | 15,01 | 14,70 | 14,80 | -1,17% | 20.448,00 |
| 25.02.2026 | 14,93 | 15,16 | 14,82 | 14,98 | 0,27% | 30.243,00 |
| 24.02.2026 | 14,47 | 15,16 | 14,45 | 14,94 | 3,28% | 115.051,00 |
| 23.02.2026 | 14,41 | 14,69 | 14,36 | 14,46 | 0,28% | 76.366,00 |
| 20.02.2026 | 14,56 | 14,59 | 14,30 | 14,42 | -0,45% | 32.527,00 |
| 19.02.2026 | 14,31 | 14,63 | 14,24 | 14,49 | 1,12% | 57.926,00 |
| 18.02.2026 | 14,46 | 14,47 | 14,14 | 14,33 | -0,87% | 34.587,00 |
| 17.02.2026 | 14,49 | 14,51 | 14,35 | 14,45 | -0,03% | 16.163,00 |
| 16.02.2026 | 14,72 | 14,73 | 14,40 | 14,46 | -1,26% | 62.876,00 |
| 13.02.2026 | 14,45 | 14,67 | 14,29 | 14,64 | 0,97% | 42.234,00 |
| 12.02.2026 | 14,54 | 14,77 | 14,40 | 14,50 | -0,24% | 129.377,00 |
| 11.02.2026 | 14,58 | 14,80 | 14,49 | 14,54 | -0,03% | 79.933,00 |
| 10.02.2026 | 14,35 | 14,71 | 14,35 | 14,54 | 1,39% | 24.133,00 |
| 09.02.2026 | 14,07 | 14,48 | 14,07 | 14,34 | 2,06% | 34.345,00 |
| 06.02.2026 | 14,00 | 14,16 | 13,93 | 14,05 | 0,39% | 13.880,00 |
| 05.02.2026 | 14,03 | 14,24 | 13,92 | 14,00 | -0,11% | 36.244,00 |
| 04.02.2026 | 13,92 | 14,15 | 13,90 | 14,01 | 0,90% | 19.680,00 |
| 03.02.2026 | 14,13 | 14,20 | 13,84 | 13,89 | -1,38% | 27.733,00 |
| 02.02.2026 | 13,31 | 14,16 | 13,31 | 14,08 | 2,70% | 29.621,00 |
| 30.01.2026 | 13,91 | 13,92 | 13,59 | 13,71 | -1,58% | 39.463,00 |
| 29.01.2026 | 13,95 | 14,18 | 13,84 | 13,93 | -1,21% | 19.090,00 |
| 28.01.2026 | 13,94 | 14,14 | 13,70 | 14,10 | 1,26% | 23.014,00 |
| 27.01.2026 | 14,21 | 14,37 | 13,75 | 13,93 | -2,28% | 96.288,00 |
| 26.01.2026 | 14,01 | 14,43 | 14,00 | 14,25 | 2,08% | 27.716,00 |
| 23.01.2026 | 13,67 | 14,03 | 13,50 | 13,96 | 3,06% | 29.430,00 |
| 22.01.2026 | 13,73 | 14,23 | 13,51 | 13,55 | -1,28% | 48.324,00 |
| 21.01.2026 | 13,32 | 13,76 | 13,32 | 13,72 | 3,74% | 50.820,00 |
| 20.01.2026 | 13,35 | 13,74 | 13,22 | 13,23 | -1,12% | 33.226,00 |
| 19.01.2026 | 13,16 | 13,58 | 13,07 | 13,38 | 0,87% | 30.238,00 |
| 16.01.2026 | 13,78 | 13,82 | 13,15 | 13,26 | -3,28% | 25.478,00 |
| 15.01.2026 | 13,72 | 14,03 | 13,68 | 13,71 | 0,33% | 39.682,00 |
| 14.01.2026 | 12,92 | 13,73 | 12,88 | 13,67 | 5,68% | 45.545,00 |
| 13.01.2026 | 12,94 | 13,02 | 12,81 | 12,93 | 0,39% | 52.081,00 |
| 12.01.2026 | 12,75 | 12,96 | 12,58 | 12,88 | 1,58% | 20.983,00 |
| 09.01.2026 | 12,54 | 12,84 | 12,51 | 12,68 | 1,44% | 42.998,00 |
| 08.01.2026 | 12,44 | 12,56 | 12,26 | 12,50 | 0,32% | 23.625,00 |
| 07.01.2026 | 12,89 | 12,89 | 12,34 | 12,46 | -3,49% | 25.550,00 |
| 06.01.2026 | 12,64 | 12,93 | 12,61 | 12,91 | 2,62% | 32.808,00 |
| 05.01.2026 | 12,68 | 12,78 | 12,53 | 12,58 | 0,08% | 110.874,00 |
| 02.01.2026 | 12,47 | 12,65 | 12,43 | 12,57 | 0,40% | 34.987,00 |
| 30.12.2025 | 12,38 | 12,56 | 12,32 | 12,52 | 1,09% | 14.505,00 |
| 29.12.2025 | 12,18 | 12,43 | 12,17 | 12,39 | 1,68% | 61.256,00 |
| 23.12.2025 | 12,13 | 12,39 | 12,12 | 12,18 | 0,45% | 30.300,00 |
| 22.12.2025 | 12,16 | 12,33 | 12,05 | 12,13 | -0,21% | 14.230,00 |
| 19.12.2025 | 12,13 | 12,32 | 12,13 | 12,15 | 0,25% | 22.746,00 |
| 18.12.2025 | 12,27 | 12,36 | 12,07 | 12,12 | -0,98% | 30.434,00 |
| 17.12.2025 | 12,33 | 12,45 | 12,09 | 12,24 | -0,57% | 31.715,00 |
| 16.12.2025 | 11,93 | 12,57 | 11,93 | 12,31 | 2,97% | 23.313,00 |
| 15.12.2025 | 11,83 | 12,25 | 11,76 | 11,96 | -0,38% | 54.002,00 |
| 12.12.2025 | 11,97 | 12,18 | 11,89 | 12,00 | 0,42% | 41.314,00 |
| 11.12.2025 | 11,85 | 12,02 | 11,56 | 11,95 | 1,53% | 25.934,00 |
| 10.12.2025 | 11,62 | 11,89 | 11,54 | 11,77 | 1,29% | 43.209,00 |
| 09.12.2025 | 11,69 | 11,78 | 11,52 | 11,62 | -0,09% | 35.200,00 |
| 08.12.2025 | 11,93 | 12,00 | 11,58 | 11,63 | -2,35% | 10.772,00 |
| 05.12.2025 | 11,77 | 12,15 | 11,71 | 11,91 | 2,41% | 12.450,00 |
| 04.12.2025 | 11,69 | 11,75 | 11,54 | 11,63 | 0,00% | 11.605,00 |
| 03.12.2025 | 11,72 | 11,81 | 11,57 | 11,63 | -0,34% | 44.185,00 |
| 02.12.2025 | 11,82 | 11,85 | 11,67 | 11,67 | -0,34% | 19.758,00 |
| 01.12.2025 | 11,68 | 12,07 | 11,65 | 11,71 | -0,09% | 29.370,00 |
| 28.11.2025 | 11,60 | 11,81 | 11,54 | 11,72 | 1,38% | 18.800,00 |
| 27.11.2025 | 11,61 | 11,68 | 11,43 | 11,56 | -0,09% | 24.526,00 |