14,040€
1,52%
Echtzeit-Aktienkurs K+S Aktiengesellschaft
Bid:
Ask:
Aktienkurse zur K+S Aktiengesellschaft Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.02.2026 | 13,92 | 14,15 | 13,90 | 14,01 | 0,90% | 9.200,00 |
| 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 |
| 26.11.2025 | 11,55 | 11,75 | 11,47 | 11,57 | 0,61% | 23.450,00 |
| 25.11.2025 | 11,07 | 11,54 | 11,03 | 11,50 | 4,17% | 55.059,00 |
| 24.11.2025 | 11,08 | 11,22 | 10,95 | 11,04 | 0,18% | 19.411,00 |
| 21.11.2025 | 10,92 | 11,09 | 10,77 | 11,02 | 1,01% | 31.853,00 |
| 20.11.2025 | 11,33 | 11,34 | 10,82 | 10,91 | -3,45% | 42.420,00 |
| 19.11.2025 | 11,32 | 11,65 | 11,14 | 11,30 | 0,00% | 26.457,00 |
| 18.11.2025 | 11,25 | 11,65 | 11,17 | 11,30 | -0,66% | 26.308,00 |
| 17.11.2025 | 11,63 | 11,74 | 11,14 | 11,38 | -3,11% | 25.742,00 |
| 14.11.2025 | 11,86 | 11,93 | 11,64 | 11,74 | 0,09% | 40.606,00 |
| 13.11.2025 | 11,56 | 12,13 | 11,53 | 11,73 | 1,56% | 27.122,00 |
| 12.11.2025 | 11,09 | 11,59 | 11,08 | 11,55 | 4,15% | 25.911,00 |
| 11.11.2025 | 11,04 | 11,11 | 10,40 | 11,09 | 1,93% | 32.320,00 |
| 10.11.2025 | 10,92 | 10,98 | 10,74 | 10,88 | 0,00% | 61.600,00 |
| 07.11.2025 | 10,81 | 10,97 | 10,68 | 10,88 | 1,40% | 30.684,00 |
| 06.11.2025 | 11,03 | 11,04 | 10,71 | 10,73 | -2,63% | 58.299,00 |
| 05.11.2025 | 11,01 | 11,06 | 10,86 | 11,02 | -0,18% | 8.474,00 |
| 04.11.2025 | 11,21 | 11,23 | 10,99 | 11,04 | -1,78% | 13.984,00 |
| 03.11.2025 | 11,31 | 11,41 | 11,22 | 11,24 | -0,71% | 6.148,00 |
| 31.10.2025 | 11,42 | 11,47 | 11,28 | 11,32 | -0,61% | 6.368,00 |
| 30.10.2025 | 11,52 | 11,55 | 11,36 | 11,39 | -1,13% | 5.416,00 |
| 29.10.2025 | 11,63 | 11,73 | 11,52 | 11,52 | -1,03% | 5.758,00 |
| 28.10.2025 | 11,79 | 11,80 | 11,58 | 11,64 | -0,77% | 5.087,00 |
| 27.10.2025 | 12,08 | 12,15 | 11,71 | 11,73 | -2,49% | 3.467,00 |
| 24.10.2025 | 11,87 | 12,14 | 11,87 | 12,03 | 1,43% | 1.882,00 |
| 23.10.2025 | 11,46 | 12,00 | 11,46 | 11,86 | 3,22% | 7.799,00 |
| 22.10.2025 | 11,55 | 11,56 | 11,38 | 11,49 | -0,17% | 3.996,00 |
| 21.10.2025 | 11,37 | 11,52 | 11,36 | 11,51 | 1,23% | 5.117,00 |
| 20.10.2025 | 11,39 | 11,41 | 11,26 | 11,37 | 0,00% | 6.892,00 |
| 17.10.2025 | 11,51 | 11,52 | 11,27 | 11,37 | -1,39% | 5.939,00 |
| 16.10.2025 | 11,57 | 11,75 | 11,51 | 11,53 | -0,43% | 4.241,00 |
| 15.10.2025 | 11,50 | 11,67 | 11,48 | 11,58 | 0,70% | 4.790,00 |
| 14.10.2025 | 11,61 | 11,61 | 11,46 | 11,50 | -1,03% | 1.634,00 |
| 13.10.2025 | 11,67 | 11,73 | 11,62 | 11,62 | 0,00% | 4.972,00 |
| 10.10.2025 | 11,86 | 11,90 | 11,61 | 11,62 | -0,85% | 7.615,00 |
| 09.10.2025 | 11,72 | 11,72 | 11,73 | 11,72 | -0,51% | - |
| 08.10.2025 | 11,78 | 11,78 | 11,78 | 11,78 | 0,86% | - |
| 07.10.2025 | 11,65 | 11,74 | 11,60 | 11,68 | 0,43% | 10.366,00 |
| 06.10.2025 | 11,71 | 11,72 | 11,57 | 11,63 | -0,51% | 4.361,00 |
| 03.10.2025 | 11,60 | 11,85 | 11,60 | 11,69 | 0,78% | 6.590,00 |
| 02.10.2025 | 11,59 | 11,72 | 11,45 | 11,60 | 0,09% | 15.868,00 |
| 01.10.2025 | 11,52 | 11,65 | 11,48 | 11,59 | 0,70% | 4.321,00 |
| 30.09.2025 | 11,52 | 11,63 | 11,43 | 11,51 | -0,09% | 10.153,00 |
| 29.09.2025 | 11,79 | 11,79 | 11,52 | 11,52 | -1,79% | 3.887,00 |
| 26.09.2025 | 11,82 | 11,94 | 11,72 | 11,73 | -1,26% | 2.060,00 |
| 25.09.2025 | 11,96 | 12,13 | 11,79 | 11,88 | 0,00% | 6.875,00 |
| 24.09.2025 | 11,79 | 11,93 | 11,70 | 11,88 | 1,11% | 7.616,00 |
| 23.09.2025 | 11,47 | 11,84 | 11,46 | 11,75 | 1,38% | 5.791,00 |
| 22.09.2025 | 11,35 | 11,65 | 11,24 | 11,59 | 2,02% | 8.766,00 |
| 19.09.2025 | 11,21 | 11,36 | 11,21 | 11,36 | 0,62% | 7.055,00 |
| 18.09.2025 | 11,25 | 11,42 | 11,22 | 11,29 | 0,80% | 5.440,00 |
| 17.09.2025 | 11,21 | 11,29 | 11,16 | 11,20 | -0,18% | 3.507,00 |
| 16.09.2025 | 11,16 | 11,30 | 11,16 | 11,22 | 0,36% | 25.428,00 |
| 15.09.2025 | 11,22 | 11,30 | 11,18 | 11,18 | -0,09% | 8.381,00 |
| 12.09.2025 | 11,31 | 11,40 | 11,17 | 11,19 | -1,41% | 5.114,00 |
| 11.09.2025 | 11,40 | 11,42 | 11,25 | 11,35 | -0,53% | 4.294,00 |