11,273€
1,06%
Echtzeit-Aktienkurs K+S Aktiengesellschaft
Bid:
Ask:
Aktienkurse zur K+S Aktiengesellschaft Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 11,29 | 11,44 | 11,22 | 11,27 | 0,40% | 30.255,00 |
| 21.11.2024 | 11,39 | 11,46 | 11,11 | 11,23 | -1,40% | 31.102,00 |
| 20.11.2024 | 11,41 | 11,50 | 11,26 | 11,39 | 0,03% | 28.379,00 |
| 19.11.2024 | 11,43 | 11,59 | 11,25 | 11,39 | -0,22% | 19.015,00 |
| 18.11.2024 | 11,48 | 11,64 | 11,27 | 11,41 | -0,09% | 18.294,00 |
| 15.11.2024 | 10,85 | 11,57 | 10,84 | 11,42 | 4,63% | 30.582,00 |
| 14.11.2024 | 10,63 | 10,98 | 10,50 | 10,92 | 1,32% | 27.005,00 |
| 13.11.2024 | 11,04 | 11,20 | 10,70 | 10,77 | -3,61% | 47.592,00 |
| 12.11.2024 | 11,14 | 11,26 | 11,04 | 11,18 | -0,14% | 26.424,00 |
| 11.11.2024 | 11,26 | 11,32 | 11,07 | 11,19 | -0,58% | 32.472,00 |
| 08.11.2024 | 11,78 | 11,80 | 11,17 | 11,26 | -4,55% | 21.805,00 |
| 07.11.2024 | 11,63 | 12,00 | 11,61 | 11,80 | 1,65% | 17.556,00 |
| 06.11.2024 | 11,79 | 12,03 | 11,54 | 11,60 | -1,38% | 24.805,00 |
| 05.11.2024 | 12,09 | 12,32 | 11,61 | 11,77 | -2,73% | 39.758,00 |
| 04.11.2024 | 11,03 | 12,50 | 11,03 | 12,10 | 7,63% | 31.400,00 |
| 01.11.2024 | 11,15 | 11,29 | 11,13 | 11,24 | 0,76% | 3.245,00 |
| 31.10.2024 | 11,22 | 11,30 | 11,09 | 11,15 | -0,42% | 55.864,00 |
| 30.10.2024 | 11,26 | 11,32 | 11,13 | 11,20 | -0,62% | 35.255,00 |
| 29.10.2024 | 11,28 | 11,49 | 11,16 | 11,27 | 0,09% | 20.954,00 |
| 28.10.2024 | 11,17 | 11,40 | 11,08 | 11,26 | 1,23% | 41.416,00 |
| 25.10.2024 | 11,01 | 11,17 | 10,78 | 11,12 | 0,84% | 11.525,00 |
| 24.10.2024 | 10,89 | 11,26 | 10,87 | 11,03 | 0,98% | 4.647,00 |
| 23.10.2024 | 11,10 | 11,19 | 10,86 | 10,92 | -1,64% | 22.228,00 |
| 22.10.2024 | 11,11 | 11,13 | 10,98 | 11,11 | -0,07% | 40.617,00 |
| 21.10.2024 | 10,96 | 11,18 | 10,91 | 11,11 | 1,07% | 33.859,00 |
| 18.10.2024 | 10,69 | 11,11 | 10,64 | 11,00 | 3,09% | 77.900,00 |
| 17.10.2024 | 10,52 | 10,75 | 10,52 | 10,67 | 1,33% | 17.908,00 |
| 16.10.2024 | 10,54 | 10,57 | 10,39 | 10,53 | -0,05% | 19.868,00 |
| 15.10.2024 | 10,78 | 10,84 | 10,49 | 10,53 | -2,16% | 9.870,00 |
| 14.10.2024 | 10,70 | 10,80 | 10,66 | 10,76 | 0,03% | 13.552,00 |
| 11.10.2024 | 10,85 | 10,91 | 10,72 | 10,76 | -0,95% | 74.050,00 |
| 10.10.2024 | 10,80 | 10,91 | 10,80 | 10,86 | -0,34% | 90.664,00 |
| 09.10.2024 | 10,83 | 11,02 | 10,82 | 10,90 | 0,51% | 42.840,00 |
| 08.10.2024 | 11,11 | 11,13 | 10,68 | 10,85 | -2,54% | 87.355,00 |
| 07.10.2024 | 11,04 | 11,15 | 11,02 | 11,13 | 0,09% | 22.200,00 |
| 04.10.2024 | 11,28 | 11,35 | 11,00 | 11,12 | -1,39% | 34.529,00 |
| 03.10.2024 | 11,44 | 11,44 | 10,77 | 11,28 | -3,01% | 34.788,00 |
| 02.10.2024 | 11,49 | 11,79 | 11,47 | 11,63 | 1,41% | 30.218,00 |
| 01.10.2024 | 11,52 | 11,67 | 11,42 | 11,46 | -0,58% | 53.200,00 |
| 30.09.2024 | 11,86 | 12,03 | 11,37 | 11,53 | -2,54% | 27.624,00 |
| 27.09.2024 | 11,33 | 12,03 | 11,32 | 11,83 | 4,43% | 24.440,00 |
| 26.09.2024 | 11,12 | 11,41 | 11,03 | 11,33 | 2,33% | 18.687,00 |
| 25.09.2024 | 10,90 | 11,11 | 10,86 | 11,07 | 0,79% | 29.708,00 |
| 24.09.2024 | 11,04 | 11,25 | 10,97 | 10,98 | -0,45% | 13.416,00 |
| 23.09.2024 | 11,10 | 11,15 | 11,01 | 11,03 | -0,92% | 6.491,00 |
| 20.09.2024 | 11,24 | 11,29 | 11,13 | 11,14 | -0,89% | 26.489,00 |
| 19.09.2024 | 11,07 | 11,29 | 11,03 | 11,24 | 2,34% | 27.758,00 |
| 18.09.2024 | 11,00 | 11,07 | 10,88 | 10,98 | -0,43% | 15.880,00 |
| 17.09.2024 | 10,81 | 11,07 | 10,77 | 11,03 | 2,42% | 33.539,00 |
| 16.09.2024 | 10,53 | 10,80 | 10,53 | 10,77 | 1,96% | 25.770,00 |
| 13.09.2024 | 10,33 | 10,67 | 10,32 | 10,56 | 2,11% | 115.795,00 |
| 12.09.2024 | 10,31 | 10,37 | 10,19 | 10,34 | 0,65% | 10.175,00 |
| 11.09.2024 | 10,08 | 10,36 | 10,07 | 10,27 | 1,78% | 30.252,00 |
| 10.09.2024 | 10,32 | 10,34 | 9,97 | 10,09 | -2,15% | 99.380,00 |
| 09.09.2024 | 10,42 | 10,48 | 10,30 | 10,32 | -0,96% | 16.680,00 |
| 06.09.2024 | 10,35 | 10,49 | 10,27 | 10,42 | 0,48% | 18.534,00 |
| 05.09.2024 | 10,15 | 10,52 | 10,15 | 10,37 | 1,67% | 57.062,00 |
| 04.09.2024 | 10,21 | 10,30 | 10,17 | 10,20 | -0,47% | 27.177,00 |
| 03.09.2024 | 10,64 | 10,64 | 10,15 | 10,24 | -3,41% | 83.346,00 |
| 02.09.2024 | 10,69 | 10,75 | 10,56 | 10,61 | -1,03% | 71.644,00 |
| 30.08.2024 | 10,74 | 10,82 | 10,67 | 10,72 | 0,05% | 15.494,00 |
| 29.08.2024 | 10,68 | 10,76 | 10,62 | 10,71 | 0,61% | 48.600,00 |
| 28.08.2024 | 10,74 | 10,74 | 10,59 | 10,65 | -0,54% | 51.644,00 |
| 27.08.2024 | 10,63 | 10,83 | 10,61 | 10,70 | 0,66% | 50.509,00 |
| 26.08.2024 | 10,61 | 10,75 | 10,60 | 10,63 | 0,26% | 80.022,00 |
| 23.08.2024 | 10,55 | 10,71 | 10,47 | 10,61 | 0,88% | 61.295,00 |
| 22.08.2024 | 10,81 | 10,81 | 10,51 | 10,51 | -2,73% | 26.187,00 |
| 21.08.2024 | 10,53 | 10,89 | 10,46 | 10,81 | 2,76% | 152.156,00 |
| 20.08.2024 | 11,01 | 11,01 | 10,43 | 10,52 | -4,21% | 37.238,00 |
| 19.08.2024 | 11,25 | 11,31 | 10,90 | 10,98 | -2,40% | 38.057,00 |
| 16.08.2024 | 11,40 | 11,49 | 11,18 | 11,25 | -1,34% | 34.634,00 |
| 15.08.2024 | 11,41 | 11,42 | 11,20 | 11,40 | 0,31% | 30.875,00 |
| 14.08.2024 | 11,59 | 11,67 | 11,30 | 11,37 | -0,02% | 21.948,00 |
| 13.08.2024 | 11,42 | 11,45 | 11,21 | 11,37 | -0,22% | 37.380,00 |
| 12.08.2024 | 11,54 | 11,57 | 11,30 | 11,40 | -0,91% | 24.040,00 |
| 09.08.2024 | 11,59 | 11,72 | 11,49 | 11,50 | -1,03% | 21.040,00 |
| 08.08.2024 | 11,61 | 11,65 | 11,53 | 11,62 | 0,39% | 32.771,00 |
| 07.08.2024 | 11,66 | 11,87 | 11,57 | 11,58 | 0,07% | 7.093,00 |
| 06.08.2024 | 11,67 | 11,80 | 11,44 | 11,57 | -0,58% | 15.817,00 |
| 05.08.2024 | 11,63 | 11,82 | 11,12 | 11,64 | -1,34% | 15.856,00 |
| 02.08.2024 | 11,87 | 11,99 | 11,75 | 11,79 | -1,25% | 18.520,00 |
| 01.08.2024 | 11,96 | 11,96 | 11,78 | 11,94 | 0,10% | 14.678,00 |
| 31.07.2024 | 11,90 | 12,05 | 11,84 | 11,93 | 0,55% | 20.724,00 |
| 30.07.2024 | 11,85 | 11,97 | 11,77 | 11,87 | 0,27% | 1.840,00 |
| 29.07.2024 | 11,79 | 11,93 | 11,71 | 11,83 | 0,58% | 14.550,00 |
| 26.07.2024 | 11,78 | 11,90 | 11,70 | 11,77 | -0,41% | 19.868,00 |
| 25.07.2024 | 11,73 | 11,84 | 11,61 | 11,81 | 0,21% | 19.962,00 |
| 24.07.2024 | 11,61 | 11,88 | 11,61 | 11,79 | 1,03% | 22.208,00 |
| 23.07.2024 | 11,92 | 11,94 | 11,66 | 11,67 | -2,06% | 24.750,00 |
| 22.07.2024 | 11,84 | 12,09 | 11,84 | 11,91 | 0,29% | 32.415,00 |
| 19.07.2024 | 11,87 | 12,05 | 11,80 | 11,88 | -0,46% | 13.142,00 |
| 18.07.2024 | 11,77 | 12,06 | 11,74 | 11,93 | 1,58% | 34.918,00 |
| 17.07.2024 | 11,46 | 11,88 | 11,45 | 11,75 | 2,17% | 12.804,00 |
| 16.07.2024 | 11,54 | 11,59 | 11,27 | 11,50 | -0,83% | 25.700,00 |
| 15.07.2024 | 11,69 | 11,72 | 11,52 | 11,59 | -0,81% | 51.090,00 |
| 12.07.2024 | 11,76 | 11,86 | 11,59 | 11,69 | -0,49% | 15.250,00 |
| 11.07.2024 | 11,63 | 11,84 | 11,59 | 11,75 | 0,57% | 13.186,00 |
| 10.07.2024 | 11,62 | 11,73 | 11,53 | 11,68 | -0,02% | 22.604,00 |
| 09.07.2024 | 11,79 | 11,82 | 11,54 | 11,68 | -0,97% | 31.914,00 |
| 08.07.2024 | 12,30 | 12,43 | 11,46 | 11,80 | -5,70% | 37.959,00 |