15,520€
1,24%
Echtzeit-Aktienkurs K+S Aktiengesellschaft
Bid:
Ask:
Aktienkurse zur K+S Aktiengesellschaft Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2025 | 15,32 | 15,52 | 15,29 | 15,51 | 0,98% | 67.538,00 |
| 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 |
| 11.03.2025 | 14,14 | 14,56 | 14,06 | 14,35 | 1,88% | 33.410,00 |
| 10.03.2025 | 13,85 | 14,22 | 13,77 | 14,08 | 1,76% | 13.047,00 |
| 07.03.2025 | 13,90 | 14,02 | 13,59 | 13,84 | -0,02% | 35.272,00 |
| 06.03.2025 | 13,83 | 14,16 | 13,74 | 13,84 | 0,53% | 42.323,00 |
| 05.03.2025 | 13,45 | 14,08 | 13,40 | 13,77 | 2,65% | 32.016,00 |
| 04.03.2025 | 13,23 | 13,46 | 12,90 | 13,42 | 1,21% | 34.205,00 |
| 03.03.2025 | 13,19 | 13,66 | 13,12 | 13,26 | 0,26% | 67.136,00 |
| 28.02.2025 | 13,21 | 13,39 | 13,05 | 13,22 | -0,62% | 23.479,00 |
| 27.02.2025 | 13,23 | 13,43 | 13,08 | 13,30 | 0,51% | 26.830,00 |
| 26.02.2025 | 13,58 | 13,63 | 13,11 | 13,24 | -2,20% | 20.798,00 |
| 25.02.2025 | 12,88 | 13,75 | 12,85 | 13,53 | 5,33% | 57.209,00 |
| 24.02.2025 | 13,06 | 13,29 | 12,78 | 12,85 | -1,61% | 15.785,00 |
| 21.02.2025 | 12,83 | 13,20 | 12,71 | 13,06 | 2,46% | 67.110,00 |
| 20.02.2025 | 12,54 | 12,99 | 12,54 | 12,75 | 0,25% | 10.368,00 |
| 19.02.2025 | 13,00 | 13,33 | 12,60 | 12,71 | -2,13% | 10.713,00 |
| 18.02.2025 | 12,70 | 13,11 | 12,69 | 12,99 | 1,88% | 27.119,00 |
| 17.02.2025 | 12,35 | 13,01 | 12,35 | 12,75 | 2,33% | 20.546,00 |
| 14.02.2025 | 12,37 | 12,71 | 12,28 | 12,46 | 0,89% | 63.998,00 |
| 13.02.2025 | 12,73 | 12,73 | 12,10 | 12,35 | -2,66% | 32.650,00 |
| 12.02.2025 | 12,87 | 12,90 | 12,50 | 12,69 | -1,49% | 29.857,00 |
| 11.02.2025 | 12,37 | 13,15 | 12,37 | 12,88 | 4,00% | 14.682,00 |
| 10.02.2025 | 12,07 | 12,57 | 11,95 | 12,39 | 2,23% | 16.321,00 |
| 07.02.2025 | 12,60 | 12,81 | 12,07 | 12,12 | -3,64% | 44.220,00 |
| 06.02.2025 | 13,38 | 13,48 | 12,52 | 12,57 | -6,02% | 33.887,00 |
| 05.02.2025 | 13,37 | 13,41 | 13,19 | 13,38 | -0,24% | 40.188,00 |
| 04.02.2025 | 13,42 | 13,61 | 13,35 | 13,41 | 0,13% | 31.810,00 |
| 03.02.2025 | 13,14 | 13,50 | 13,08 | 13,39 | 0,30% | 28.099,00 |
| 31.01.2025 | 13,48 | 13,54 | 13,24 | 13,35 | -1,02% | 69.842,00 |
| 30.01.2025 | 12,98 | 13,54 | 12,98 | 13,49 | 3,91% | 47.378,00 |
| 29.01.2025 | 13,05 | 13,13 | 12,86 | 12,98 | -0,31% | 42.954,00 |
| 28.01.2025 | 12,67 | 13,09 | 12,59 | 13,02 | 2,10% | 24.927,00 |
| 27.01.2025 | 12,53 | 12,80 | 12,47 | 12,76 | 1,07% | 12.108,00 |
| 24.01.2025 | 12,56 | 12,64 | 12,45 | 12,62 | 1,10% | 49.200,00 |
| 23.01.2025 | 12,41 | 12,77 | 12,34 | 12,48 | 0,85% | 31.400,00 |
| 22.01.2025 | 11,70 | 12,69 | 11,63 | 12,38 | 5,70% | 45.947,00 |
| 21.01.2025 | 11,39 | 11,78 | 11,29 | 11,71 | 2,58% | 4.850,00 |
| 20.01.2025 | 11,40 | 11,59 | 11,33 | 11,42 | -0,11% | 27.170,00 |
| 17.01.2025 | 11,38 | 11,64 | 11,33 | 11,43 | 0,51% | 27.258,00 |
| 16.01.2025 | 11,55 | 11,69 | 11,27 | 11,37 | -1,50% | 40.399,00 |
| 15.01.2025 | 11,44 | 11,64 | 11,39 | 11,54 | 1,43% | 33.155,00 |
| 14.01.2025 | 11,02 | 11,53 | 11,00 | 11,38 | 3,38% | 67.526,00 |
| 13.01.2025 | 10,88 | 11,30 | 10,78 | 11,01 | 1,33% | 27.928,00 |
| 10.01.2025 | 10,73 | 10,94 | 10,71 | 10,86 | 0,93% | 34.612,00 |
| 09.01.2025 | 10,83 | 10,84 | 10,65 | 10,76 | -0,65% | 28.036,00 |
| 08.01.2025 | 11,08 | 11,12 | 10,60 | 10,83 | -2,05% | 12.836,00 |
| 07.01.2025 | 11,34 | 11,45 | 11,05 | 11,06 | -2,19% | 26.815,00 |
| 06.01.2025 | 10,71 | 11,46 | 10,54 | 11,31 | 6,15% | 25.778,00 |
| 03.01.2025 | 10,76 | 10,78 | 10,61 | 10,65 | -0,61% | 18.528,00 |
| 02.01.2025 | 10,44 | 10,76 | 10,38 | 10,72 | 3,01% | 16.066,00 |
| 30.12.2024 | 10,29 | 10,47 | 10,29 | 10,41 | -0,32% | 16.577,00 |
| 27.12.2024 | 10,33 | 10,57 | 10,24 | 10,44 | 0,19% | 21.350,00 |
| 23.12.2024 | 10,51 | 10,54 | 10,31 | 10,42 | -0,97% | 28.923,00 |
| 20.12.2024 | 10,61 | 10,65 | 10,42 | 10,52 | -1,25% | 18.814,00 |
| 19.12.2024 | 10,89 | 10,92 | 10,65 | 10,65 | -1,77% | 14.320,00 |
| 18.12.2024 | 11,08 | 11,13 | 10,84 | 10,85 | -2,21% | 29.867,00 |
| 17.12.2024 | 11,18 | 11,30 | 11,07 | 11,09 | -1,62% | 10.476,00 |
| 16.12.2024 | 11,37 | 11,45 | 11,20 | 11,27 | -1,55% | 25.220,00 |
| 13.12.2024 | 11,50 | 11,57 | 11,36 | 11,45 | -0,33% | 16.208,00 |
| 12.12.2024 | 11,42 | 11,68 | 11,39 | 11,49 | 0,48% | 49.936,00 |
| 11.12.2024 | 11,46 | 11,72 | 11,37 | 11,43 | -0,26% | 28.200,00 |
| 10.12.2024 | 11,39 | 11,53 | 11,34 | 11,46 | -0,09% | 54.220,00 |
| 09.12.2024 | 11,35 | 11,72 | 11,35 | 11,47 | 0,82% | 14.696,00 |
| 06.12.2024 | 11,32 | 11,53 | 11,28 | 11,38 | 0,57% | 15.275,00 |
| 05.12.2024 | 11,27 | 11,48 | 11,14 | 11,32 | 0,33% | 12.445,00 |