13,560€
-0,46%
Echtzeit-Aktienkurs K+S Aktiengesellschaft
Bid:
Ask:
Aktienkurse zur K+S Aktiengesellschaft Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 13,63 | 13,67 | 13,44 | 13,56 | -0,46% | 2.910,00 |
| 30.05.2024 | 13,45 | 13,69 | 13,33 | 13,62 | 1,45% | 3.810,00 |
| 29.05.2024 | 13,55 | 13,60 | 13,31 | 13,43 | -0,90% | 7.535,00 |
| 28.05.2024 | 13,56 | 13,67 | 13,47 | 13,55 | -0,09% | 2.190,00 |
| 27.05.2024 | 13,45 | 13,64 | 13,44 | 13,56 | 0,86% | 1.477,00 |
| 24.05.2024 | 13,63 | 13,63 | 13,45 | 13,45 | -1,34% | 1.575,00 |
| 23.05.2024 | 13,64 | 13,89 | 13,60 | 13,63 | -0,09% | 1.225,00 |
| 22.05.2024 | 13,65 | 13,80 | 13,59 | 13,64 | -0,02% | 1.936,00 |
| 21.05.2024 | 13,63 | 13,76 | 13,49 | 13,65 | 0,07% | 1.352,00 |
| 20.05.2024 | 13,38 | 13,73 | 13,38 | 13,64 | 1,91% | 1.913,00 |
| 17.05.2024 | 13,58 | 13,60 | 13,29 | 13,38 | -1,44% | 2.338,00 |
| 16.05.2024 | 13,63 | 13,65 | 13,43 | 13,58 | -0,39% | 7.350,00 |
| 15.05.2024 | 14,32 | 14,32 | 13,51 | 13,63 | -4,74% | 9.789,00 |
| 14.05.2024 | 14,02 | 14,42 | 13,93 | 14,31 | 2,01% | 5.810,00 |
| 13.05.2024 | 13,90 | 14,19 | 13,49 | 14,02 | 0,90% | 21.668,00 |
| 10.05.2024 | 13,80 | 14,05 | 13,70 | 13,90 | 0,78% | 8.271,00 |
| 09.05.2024 | 13,88 | 13,91 | 13,64 | 13,79 | -0,61% | 503,00 |
| 08.05.2024 | 14,08 | 14,16 | 13,76 | 13,88 | -1,47% | 1.310,00 |
| 07.05.2024 | 13,82 | 14,18 | 13,80 | 14,08 | 1,92% | 1.166,00 |
| 06.05.2024 | 13,84 | 13,97 | 13,72 | 13,82 | -0,14% | 3.145,00 |
| 03.05.2024 | 13,92 | 14,07 | 13,76 | 13,84 | -0,27% | 1.560,00 |
| 02.05.2024 | 14,00 | 14,17 | 13,72 | 13,88 | -0,88% | 2.045,00 |
| 30.04.2024 | 13,62 | 14,47 | 13,59 | 14,00 | 2,75% | 12.460,00 |
| 29.04.2024 | 13,55 | 13,63 | 13,33 | 13,62 | 0,65% | 900,00 |
| 26.04.2024 | 13,71 | 13,83 | 13,46 | 13,54 | -1,62% | 7.535,00 |
| 25.04.2024 | 13,68 | 13,95 | 13,58 | 13,76 | 0,79% | 1.300,00 |
| 24.04.2024 | 13,89 | 13,95 | 13,63 | 13,65 | -1,76% | 2.941,00 |
| 23.04.2024 | 13,93 | 13,98 | 13,74 | 13,90 | -0,22% | 2.310,00 |
| 22.04.2024 | 13,97 | 14,08 | 13,83 | 13,93 | -0,34% | - |
| 19.04.2024 | 13,76 | 14,10 | 13,60 | 13,97 | 1,53% | 2.220,00 |
| 18.04.2024 | 13,79 | 13,90 | 13,53 | 13,76 | -0,20% | 2.025,00 |
| 17.04.2024 | 13,67 | 13,93 | 13,64 | 13,79 | 0,86% | 1.150,00 |
| 16.04.2024 | 13,77 | 13,77 | 13,42 | 13,67 | -0,69% | 2.680,00 |
| 15.04.2024 | 13,98 | 14,03 | 13,62 | 13,77 | -1,26% | 4.634,00 |
| 12.04.2024 | 13,84 | 14,11 | 13,79 | 13,94 | 0,74% | 4.333,00 |
| 11.04.2024 | 14,34 | 14,34 | 13,68 | 13,84 | -3,44% | 15.501,00 |
| 10.04.2024 | 14,54 | 14,65 | 14,26 | 14,33 | -1,48% | 1.114,00 |
| 09.04.2024 | 14,44 | 14,57 | 14,05 | 14,55 | 0,78% | 851,00 |
| 08.04.2024 | 14,64 | 14,71 | 14,41 | 14,44 | -1,38% | 3.675,00 |
| 05.04.2024 | 14,80 | 15,15 | 14,60 | 14,64 | -1,11% | 6.533,00 |
| 04.04.2024 | 14,74 | 15,05 | 14,65 | 14,80 | 0,39% | 10.691,00 |
| 03.04.2024 | 14,44 | 14,80 | 14,42 | 14,75 | 2,02% | 1.835,00 |
| 02.04.2024 | 14,42 | 14,63 | 14,17 | 14,45 | 0,19% | 6.532,00 |
| 28.03.2024 | 14,44 | 14,69 | 14,34 | 14,43 | -0,09% | 6.949,00 |
| 27.03.2024 | 14,11 | 14,51 | 14,11 | 14,44 | 2,36% | 6.822,00 |
| 26.03.2024 | 13,95 | 14,28 | 13,89 | 14,11 | 1,13% | 7.854,00 |
| 25.03.2024 | 13,70 | 14,07 | 13,65 | 13,95 | 1,73% | 8.612,00 |
| 22.03.2024 | 13,58 | 13,83 | 13,47 | 13,71 | 0,98% | 1.815,00 |
| 21.03.2024 | 13,75 | 13,84 | 13,43 | 13,58 | -1,27% | 4.080,00 |
| 20.03.2024 | 13,31 | 13,84 | 13,14 | 13,75 | 3,27% | 4.850,00 |
| 19.03.2024 | 13,07 | 13,43 | 13,02 | 13,32 | 1,91% | 2.815,00 |
| 18.03.2024 | 13,30 | 13,58 | 12,98 | 13,07 | -1,69% | 7.469,00 |
| 15.03.2024 | 13,30 | 13,84 | 13,12 | 13,29 | -0,08% | 9.838,00 |
| 14.03.2024 | 13,27 | 14,45 | 13,21 | 13,30 | 0,23% | 25.530,00 |
| 13.03.2024 | 13,57 | 13,60 | 13,08 | 13,27 | -2,17% | 3.959,00 |
| 12.03.2024 | 13,59 | 13,88 | 13,50 | 13,57 | -0,18% | 3.239,00 |
| 11.03.2024 | 13,37 | 13,70 | 13,24 | 13,59 | 1,65% | 3.783,00 |
| 08.03.2024 | 13,25 | 13,64 | 13,19 | 13,37 | 0,96% | 7.539,00 |
| 07.03.2024 | 13,14 | 13,36 | 12,89 | 13,25 | 0,74% | 5.240,00 |
| 06.03.2024 | 12,78 | 13,33 | 12,78 | 13,15 | 2,82% | 8.418,00 |
| 05.03.2024 | 12,69 | 12,99 | 12,49 | 12,79 | 0,71% | 2.830,00 |
| 04.03.2024 | 13,16 | 13,18 | 12,66 | 12,70 | -3,44% | 6.091,00 |
| 01.03.2024 | 12,92 | 13,24 | 12,83 | 13,15 | 2,04% | 2.011,00 |
| 29.02.2024 | 12,86 | 12,92 | 12,70 | 12,89 | 0,23% | 2.635,00 |
| 28.02.2024 | 12,93 | 12,95 | 12,72 | 12,86 | -0,62% | 1.120,00 |
| 27.02.2024 | 12,79 | 13,00 | 12,68 | 12,94 | 1,15% | 2.819,00 |
| 26.02.2024 | 12,66 | 12,91 | 12,51 | 12,79 | 1,07% | 6.394,00 |
| 23.02.2024 | 12,56 | 12,78 | 12,39 | 12,66 | 0,74% | 2.933,00 |
| 22.02.2024 | 12,33 | 12,62 | 12,30 | 12,56 | 1,82% | 3.582,00 |
| 21.02.2024 | 12,48 | 12,68 | 12,26 | 12,34 | -1,24% | 8.754,00 |
| 20.02.2024 | 12,81 | 12,81 | 12,45 | 12,49 | -2,50% | 3.546,00 |
| 19.02.2024 | 12,83 | 12,97 | 12,71 | 12,81 | -0,14% | 1.460,00 |
| 16.02.2024 | 13,03 | 13,20 | 12,77 | 12,83 | -1,53% | 2.992,00 |
| 15.02.2024 | 12,81 | 13,17 | 12,73 | 13,03 | 1,66% | 6.158,00 |
| 14.02.2024 | 13,03 | 13,05 | 12,77 | 12,82 | -1,54% | 2.462,00 |
| 13.02.2024 | 12,95 | 13,38 | 12,94 | 13,02 | 0,56% | 3.228,00 |
| 12.02.2024 | 12,65 | 13,02 | 12,58 | 12,95 | 2,31% | 1.783,00 |
| 09.02.2024 | 12,51 | 12,78 | 12,50 | 12,65 | 1,18% | 1.693,00 |
| 08.02.2024 | 12,54 | 12,63 | 12,25 | 12,51 | -0,26% | 3.302,00 |
| 07.02.2024 | 12,69 | 12,75 | 12,48 | 12,54 | -1,18% | 1.113,00 |
| 06.02.2024 | 12,36 | 12,73 | 12,17 | 12,69 | 2,67% | 8.036,00 |
| 05.02.2024 | 12,67 | 12,67 | 12,28 | 12,36 | -2,41% | 4.169,00 |
| 02.02.2024 | 12,80 | 12,88 | 12,49 | 12,66 | -1,29% | 3.602,00 |
| 01.02.2024 | 13,09 | 13,11 | 12,69 | 12,83 | -1,97% | 4.195,00 |
| 31.01.2024 | 13,22 | 13,31 | 12,92 | 13,09 | -0,93% | 3.553,00 |
| 30.01.2024 | 13,48 | 13,51 | 13,14 | 13,21 | -2,04% | 3.875,00 |
| 29.01.2024 | 13,29 | 13,54 | 13,24 | 13,48 | 1,35% | 1.610,00 |
| 26.01.2024 | 13,05 | 13,54 | 13,02 | 13,30 | 1,95% | 1.965,00 |
| 25.01.2024 | 13,12 | 13,22 | 13,00 | 13,05 | -0,61% | 1.460,00 |
| 24.01.2024 | 13,13 | 13,24 | 12,97 | 13,13 | 0,25% | 560,00 |
| 23.01.2024 | 12,76 | 13,13 | 12,74 | 13,10 | 2,67% | 2.421,00 |
| 22.01.2024 | 12,85 | 12,96 | 12,72 | 12,76 | -0,78% | 2.632,00 |
| 19.01.2024 | 12,93 | 13,03 | 12,63 | 12,86 | -0,62% | 6.410,00 |
| 18.01.2024 | 12,92 | 13,01 | 12,80 | 12,94 | 0,12% | 5.522,00 |
| 17.01.2024 | 13,11 | 13,11 | 12,77 | 12,92 | -1,49% | 2.284,00 |
| 16.01.2024 | 13,21 | 13,24 | 13,07 | 13,12 | -0,98% | 7.830,00 |
| 15.01.2024 | 13,23 | 13,33 | 13,09 | 13,25 | 0,17% | 4.765,00 |
| 12.01.2024 | 13,64 | 13,77 | 13,07 | 13,22 | -3,01% | 6.287,00 |
| 11.01.2024 | 13,66 | 13,85 | 13,55 | 13,63 | -0,18% | 5.212,00 |
| 10.01.2024 | 13,97 | 13,98 | 13,57 | 13,66 | -2,24% | 9.924,00 |