13,170€
-0,90%
Echtzeit-Aktienkurs K+S Aktiengesellschaft
Bid:
Ask:
Aktienkurse zur K+S Aktiengesellschaft Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.05.2025 | 15,36 | 15,48 | 15,25 | 15,31 | -0,36% | 20.562,00 |
| 15.05.2025 | 14,85 | 15,66 | 14,81 | 15,37 | 2,26% | 20.393,00 |
| 14.05.2025 | 15,04 | 15,48 | 14,71 | 15,03 | -0,07% | 19.275,00 |
| 13.05.2025 | 15,21 | 15,33 | 14,69 | 15,04 | -1,41% | 26.675,00 |
| 12.05.2025 | 15,64 | 15,85 | 15,19 | 15,25 | -2,31% | 21.461,00 |
| 09.05.2025 | 15,51 | 15,71 | 15,44 | 15,61 | 1,07% | 22.826,00 |
| 08.05.2025 | 15,46 | 15,64 | 15,20 | 15,45 | -0,32% | 4.067,00 |
| 07.05.2025 | 15,73 | 15,79 | 15,39 | 15,50 | -0,93% | 5.632,00 |
| 06.05.2025 | 15,52 | 15,75 | 15,36 | 15,64 | 0,55% | 33.192,00 |
| 05.05.2025 | 15,32 | 15,68 | 15,29 | 15,56 | 1,30% | 81.917,00 |
| 02.05.2025 | 15,24 | 15,69 | 15,18 | 15,36 | 0,39% | 35.835,00 |
| 30.04.2025 | 15,16 | 15,35 | 15,01 | 15,30 | 2,69% | 21.587,00 |
| 29.04.2025 | 14,26 | 15,23 | 14,17 | 14,90 | 4,42% | 26.731,00 |
| 28.04.2025 | 14,10 | 14,31 | 14,10 | 14,27 | 1,03% | 30.094,00 |
| 25.04.2025 | 14,11 | 14,23 | 14,01 | 14,12 | 0,14% | 28.846,00 |
| 24.04.2025 | 13,89 | 14,14 | 13,80 | 14,10 | 1,51% | 32.021,00 |
| 23.04.2025 | 13,87 | 14,04 | 13,76 | 13,89 | 0,76% | 13.290,00 |
| 22.04.2025 | 13,38 | 13,79 | 13,35 | 13,79 | 1,51% | 21.396,00 |
| 17.04.2025 | 13,62 | 13,68 | 13,52 | 13,58 | 0,11% | 25.860,00 |
| 16.04.2025 | 13,40 | 13,66 | 13,38 | 13,57 | -0,07% | 52.574,00 |
| 15.04.2025 | 13,70 | 13,91 | 13,52 | 13,58 | -1,06% | 9.000,00 |
| 14.04.2025 | 13,86 | 13,90 | 13,52 | 13,72 | -0,83% | 19.942,00 |
| 11.04.2025 | 13,16 | 13,97 | 12,95 | 13,84 | 8,13% | 27.540,00 |
| 10.04.2025 | 12,73 | 12,92 | 12,53 | 12,80 | -0,78% | 18.930,00 |
| 09.04.2025 | 11,87 | 12,90 | 11,82 | 12,90 | 7,41% | 145.660,00 |
| 08.04.2025 | 12,56 | 12,61 | 12,00 | 12,01 | -2,52% | 15.625,00 |
| 07.04.2025 | 11,72 | 12,64 | 10,81 | 12,32 | 1,42% | 39.336,00 |
| 04.04.2025 | 12,18 | 12,55 | 11,93 | 12,14 | -1,12% | 56.569,00 |
| 03.04.2025 | 12,26 | 12,40 | 12,11 | 12,28 | -0,93% | 20.115,00 |
| 02.04.2025 | 12,59 | 12,69 | 12,25 | 12,40 | -1,82% | 38.301,00 |
| 01.04.2025 | 12,59 | 12,81 | 12,50 | 12,63 | 0,21% | 24.437,00 |
| 31.03.2025 | 12,48 | 12,66 | 12,35 | 12,60 | 0,10% | 19.725,00 |
| 28.03.2025 | 12,74 | 12,87 | 12,57 | 12,59 | -1,76% | 28.100,00 |
| 27.03.2025 | 12,84 | 13,00 | 12,65 | 12,81 | -0,37% | 18.600,00 |
| 26.03.2025 | 12,58 | 13,06 | 12,58 | 12,86 | 2,23% | 40.890,00 |
| 25.03.2025 | 13,45 | 13,49 | 12,39 | 12,58 | -6,61% | 48.470,00 |
| 24.03.2025 | 13,56 | 13,82 | 13,47 | 13,47 | -0,35% | 13.156,00 |
| 21.03.2025 | 13,56 | 13,70 | 13,34 | 13,52 | -0,35% | 1.134,00 |
| 20.03.2025 | 13,54 | 13,76 | 13,41 | 13,56 | -0,07% | 12.520,00 |
| 19.03.2025 | 13,40 | 13,96 | 13,40 | 13,57 | 0,78% | 14.538,00 |
| 18.03.2025 | 13,29 | 13,75 | 13,16 | 13,47 | 1,20% | 11.491,00 |
| 17.03.2025 | 13,17 | 13,42 | 12,80 | 13,31 | 0,93% | 63.576,00 |
| 14.03.2025 | 13,23 | 13,67 | 13,02 | 13,19 | -0,10% | 26.369,00 |
| 13.03.2025 | 14,25 | 14,31 | 13,00 | 13,20 | -5,83% | 37.539,00 |
| 12.03.2025 | 14,35 | 14,37 | 13,85 | 14,02 | -2,32% | 42.696,00 |