15,180€
0,80%
Echtzeit-Aktienkurs K+S Aktiengesellschaft
Bid:
Ask:
Aktienkurse zur K+S Aktiengesellschaft Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.10.2026 | 15,11 | 15,67 | 15,03 | 15,18 | 0,80% | 5.415,00 |
| 06.10.2026 | 14,96 | 15,34 | 14,96 | 15,06 | 0,67% | - |
| 05.10.2026 | 15,14 | 15,20 | 14,88 | 14,96 | -1,32% | 12.826,00 |
| 02.10.2026 | 15,15 | 15,53 | 15,05 | 15,16 | 0,23% | 23.520,00 |
| 01.10.2026 | 15,16 | 15,19 | 14,93 | 15,13 | -1,01% | 11.109,00 |
| 30.09.2026 | 15,26 | 15,45 | 15,09 | 15,28 | 0,46% | 21.800,00 |
| 29.09.2026 | 15,63 | 15,65 | 15,11 | 15,21 | -3,03% | 10.950,00 |
| 28.09.2026 | 15,63 | 15,76 | 15,44 | 15,69 | 0,74% | 5.262,00 |
| 25.09.2026 | 15,67 | 15,80 | 15,47 | 15,57 | -1,05% | 20.950,00 |
| 24.09.2026 | 16,25 | 16,30 | 15,67 | 15,74 | -3,47% | 11.816,00 |
| 23.09.2026 | 16,31 | 16,48 | 16,19 | 16,30 | 0,18% | 14.218,00 |
| 22.09.2026 | 16,22 | 16,37 | 15,81 | 16,27 | 1,53% | 49.247,00 |
| 21.09.2026 | 16,36 | 16,55 | 15,62 | 16,03 | -2,23% | 20.833,00 |
| 18.09.2026 | 16,66 | 16,69 | 16,29 | 16,39 | -0,85% | 2.230,00 |
| 17.09.2026 | 16,65 | 16,69 | 16,33 | 16,53 | -0,36% | 37.820,00 |
| 16.09.2026 | 16,44 | 16,90 | 16,39 | 16,59 | 1,10% | 23.256,00 |
| 15.09.2026 | 16,46 | 16,64 | 16,27 | 16,41 | -0,70% | 26.196,00 |
| 14.09.2026 | 16,54 | 16,99 | 16,42 | 16,53 | -0,33% | 16.626,00 |
| 11.09.2026 | 17,12 | 17,44 | 16,48 | 16,58 | -3,13% | 3.039,00 |
| 10.09.2026 | 17,34 | 17,41 | 16,97 | 17,12 | -1,13% | 84,00 |
| 09.09.2026 | 17,23 | 17,53 | 17,12 | 17,31 | 0,61% | 15.779,00 |
| 08.09.2026 | 16,85 | 17,45 | 16,82 | 17,21 | 2,29% | 42.410,00 |
| 07.09.2026 | 16,78 | 17,06 | 16,73 | 16,82 | -0,12% | 8.018,00 |
| 04.09.2026 | 16,82 | 16,91 | 16,40 | 16,84 | 0,24% | 34.233,00 |
| 03.09.2026 | 17,01 | 17,34 | 16,75 | 16,80 | -1,21% | 18.150,00 |
| 02.09.2026 | 16,92 | 17,23 | 16,84 | 17,01 | 0,59% | 20.022,00 |
| 01.09.2026 | 16,47 | 17,00 | 16,45 | 16,91 | 2,55% | 52.625,00 |
| 31.08.2026 | 16,32 | 16,63 | 16,28 | 16,49 | 1,35% | 133.108,00 |
| 28.08.2026 | 16,13 | 16,45 | 15,97 | 16,27 | 0,90% | 18.549,00 |
| 27.08.2026 | 16,24 | 16,26 | 15,90 | 16,12 | -0,74% | 14.550,00 |
| 26.08.2026 | 16,03 | 16,34 | 15,95 | 16,24 | 1,28% | 26.840,00 |
| 25.08.2026 | 16,17 | 16,52 | 15,95 | 16,04 | -1,20% | 93.251,00 |
| 24.08.2026 | 16,30 | 16,63 | 16,17 | 16,23 | -0,55% | 35.907,00 |
| 21.08.2026 | 15,65 | 16,50 | 15,55 | 16,32 | 5,02% | 79.792,00 |
| 20.08.2026 | 15,23 | 15,94 | 14,97 | 15,54 | 1,97% | 24.472,00 |
| 19.08.2026 | 14,66 | 15,34 | 14,65 | 15,24 | 3,89% | 39.716,00 |
| 18.08.2026 | 14,81 | 14,84 | 14,61 | 14,67 | -0,74% | 2.980,00 |
| 17.08.2026 | 14,39 | 14,99 | 14,28 | 14,78 | 2,85% | 16.706,00 |
| 14.08.2026 | 14,44 | 14,75 | 14,34 | 14,37 | -0,21% | 41.230,00 |
| 13.08.2026 | 14,94 | 14,95 | 14,17 | 14,40 | -3,61% | 35.059,00 |
| 12.08.2026 | 14,84 | 15,21 | 14,49 | 14,94 | 2,75% | 42.410,00 |
| 11.08.2026 | 14,54 | 14,65 | 14,32 | 14,54 | -0,41% | 32.529,00 |
| 10.08.2026 | 14,48 | 14,66 | 14,36 | 14,60 | 1,46% | 25.100,00 |
| 07.08.2026 | 14,61 | 14,67 | 14,34 | 14,39 | -1,30% | 7.564,00 |
| 06.08.2026 | 14,53 | 14,66 | 14,45 | 14,58 | 0,38% | 19.420,00 |
| 05.08.2026 | 14,24 | 14,59 | 14,23 | 14,53 | 1,01% | 28.490,00 |
| 04.08.2026 | 14,46 | 14,57 | 14,18 | 14,38 | -0,48% | 66.010,00 |
| 03.08.2026 | 14,56 | 14,64 | 14,33 | 14,45 | -1,13% | 15.451,00 |
| 31.07.2026 | 14,69 | 14,78 | 14,37 | 14,62 | -0,88% | 7.455,00 |
| 30.07.2026 | 14,70 | 14,87 | 14,61 | 14,75 | 0,31% | 6.535,00 |
| 29.07.2026 | 14,94 | 14,97 | 14,58 | 14,70 | -0,68% | 15.370,00 |
| 28.07.2026 | 14,83 | 15,37 | 14,64 | 14,80 | 3,50% | 22.045,00 |
| 27.07.2026 | 14,36 | 14,43 | 14,16 | 14,30 | -0,87% | 34.483,00 |
| 24.07.2026 | 14,62 | 14,75 | 14,41 | 14,43 | -1,10% | 6.100,00 |
| 23.07.2026 | 14,25 | 14,72 | 14,18 | 14,59 | 2,35% | 18.300,00 |
| 22.07.2026 | 14,06 | 14,34 | 14,05 | 14,25 | 1,93% | 46.740,00 |
| 21.07.2026 | 14,19 | 14,24 | 13,98 | 13,98 | -1,27% | 95.224,00 |
| 20.07.2026 | 14,43 | 14,59 | 14,11 | 14,16 | -1,29% | 42.597,00 |
| 17.07.2026 | 13,80 | 14,45 | 13,65 | 14,35 | 3,69% | 51.239,00 |
| 16.07.2026 | 13,97 | 14,04 | 13,80 | 13,84 | -0,61% | 99.878,00 |
| 15.07.2026 | 13,96 | 14,13 | 13,82 | 13,92 | -0,22% | 1.880,00 |
| 14.07.2026 | 13,92 | 14,23 | 13,85 | 13,95 | 1,05% | 8.549,00 |
| 13.07.2026 | 13,14 | 13,91 | 13,13 | 13,81 | 4,90% | 22.280,00 |
| 10.07.2026 | 13,17 | 13,22 | 13,02 | 13,16 | -0,30% | - |
| 09.07.2026 | 13,42 | 13,42 | 13,11 | 13,20 | -1,38% | 10.651,00 |
| 08.07.2026 | 13,15 | 13,59 | 13,14 | 13,39 | 1,59% | 63.290,00 |
| 07.07.2026 | 13,20 | 13,29 | 13,02 | 13,18 | -0,23% | 23.018,00 |
| 06.07.2026 | 13,37 | 13,43 | 13,20 | 13,21 | -1,60% | 21.535,00 |
| 03.07.2026 | 13,40 | 13,44 | 13,20 | 13,42 | 0,41% | 37.278,00 |
| 02.07.2026 | 13,22 | 13,59 | 13,19 | 13,37 | 0,87% | 25.110,00 |
| 01.07.2026 | 13,21 | 13,33 | 13,02 | 13,25 | 0,26% | 20.981,00 |
| 30.06.2026 | 12,91 | 13,33 | 12,82 | 13,22 | 2,40% | 25.288,00 |
| 29.06.2026 | 13,24 | 13,34 | 12,58 | 12,91 | -2,09% | 18.944,00 |
| 26.06.2026 | 13,04 | 13,31 | 12,97 | 13,18 | 0,57% | 54.760,00 |
| 25.06.2026 | 13,42 | 13,47 | 13,05 | 13,11 | -1,28% | 7.300,00 |
| 24.06.2026 | 13,37 | 13,42 | 13,15 | 13,28 | -0,64% | 21.338,00 |
| 23.06.2026 | 13,38 | 13,50 | 13,25 | 13,36 | -0,41% | 36.799,00 |
| 22.06.2026 | 13,52 | 13,62 | 13,31 | 13,42 | -0,33% | 20.428,00 |
| 19.06.2026 | 13,39 | 13,66 | 13,38 | 13,46 | 0,52% | 30.156,00 |
| 18.06.2026 | 13,74 | 13,80 | 13,34 | 13,39 | -2,79% | 44.310,00 |
| 17.06.2026 | 13,55 | 13,88 | 13,45 | 13,78 | 2,04% | 44.208,00 |
| 16.06.2026 | 13,64 | 13,73 | 13,36 | 13,50 | -0,95% | 12.810,00 |
| 15.06.2026 | 13,37 | 13,83 | 13,32 | 13,63 | -0,18% | 129.160,00 |
| 12.06.2026 | 13,27 | 13,68 | 13,24 | 13,66 | 2,13% | 22.597,00 |
| 11.06.2026 | 13,34 | 13,50 | 13,14 | 13,37 | 0,72% | 32.060,00 |
| 10.06.2026 | 13,26 | 13,48 | 12,99 | 13,28 | -0,11% | 27.948,00 |
| 09.06.2026 | 13,16 | 13,76 | 12,97 | 13,29 | -3,24% | 174.916,00 |
| 08.06.2026 | 14,15 | 14,45 | 13,50 | 13,74 | -2,83% | 25.900,00 |
| 05.06.2026 | 14,32 | 14,45 | 14,11 | 14,14 | -1,15% | 13.600,00 |
| 04.06.2026 | 14,66 | 14,70 | 14,29 | 14,30 | -2,16% | 27.830,00 |
| 03.06.2026 | 14,78 | 14,85 | 14,41 | 14,62 | -1,18% | 10.416,00 |
| 02.06.2026 | 14,76 | 15,05 | 14,61 | 14,79 | 0,34% | 60.069,00 |
| 01.06.2026 | 14,81 | 14,93 | 14,60 | 14,74 | 0,24% | 46.209,00 |
| 29.05.2026 | 14,95 | 15,06 | 14,64 | 14,71 | -1,24% | 55.945,00 |
| 28.05.2026 | 14,75 | 15,23 | 14,75 | 14,89 | 0,71% | 41.998,00 |
| 27.05.2026 | 14,76 | 14,91 | 14,54 | 14,79 | 0,54% | 26.540,00 |
| 26.05.2026 | 14,46 | 14,83 | 14,36 | 14,71 | 2,12% | 35.632,00 |
| 25.05.2026 | 14,76 | 14,77 | 14,38 | 14,40 | -1,37% | 23.769,00 |
| 22.05.2026 | 14,65 | 14,86 | 14,54 | 14,60 | 0,07% | 14.140,00 |
| 21.05.2026 | 14,45 | 14,79 | 14,37 | 14,59 | 0,93% | 50.361,00 |