Börse:
12,828€
3,93%
Echtzeit-Aktienkurs K+S AG NA O.N.
Bid:
12,785€
Ask:
12,870€
Aktienkurse zur K+S AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2021 | 12,39 | 12,86 | 12,37 | 12,82 | 3,85% | 20.223,00 |
| 21.09.2021 | 12,27 | 12,56 | 12,12 | 12,34 | 1,75% | 19.235,00 |
| 20.09.2021 | 12,72 | 12,73 | 12,04 | 12,13 | -5,31% | 35.460,00 |
| 17.09.2021 | 13,28 | 13,42 | 12,70 | 12,81 | -3,48% | 16.591,00 |
| 16.09.2021 | 12,89 | 13,46 | 12,76 | 13,27 | 2,81% | 71.345,00 |
| 15.09.2021 | 12,36 | 13,03 | 12,36 | 12,91 | 4,24% | 35.363,00 |
| 14.09.2021 | 12,55 | 12,60 | 12,34 | 12,39 | -1,28% | 32.128,00 |
| 13.09.2021 | 12,17 | 12,59 | 12,14 | 12,55 | 3,38% | 50.204,00 |
| 10.09.2021 | 11,97 | 12,26 | 11,87 | 12,14 | 1,80% | 38.386,00 |
| 09.09.2021 | 11,88 | 12,01 | 11,54 | 11,92 | -0,10% | 24.866,00 |
| 08.09.2021 | 12,19 | 12,21 | 11,91 | 11,93 | -2,07% | 13.652,00 |
| 07.09.2021 | 12,45 | 12,64 | 12,15 | 12,19 | -2,23% | 16.318,00 |
| 06.09.2021 | 12,24 | 12,65 | 12,24 | 12,46 | 1,98% | 13.735,00 |
| 03.09.2021 | 12,24 | 12,48 | 12,14 | 12,22 | 0,12% | 10.139,00 |
| 02.09.2021 | 11,98 | 12,38 | 11,97 | 12,21 | 1,77% | 13.947,00 |
| 01.09.2021 | 12,15 | 12,21 | 11,91 | 11,99 | -0,21% | 13.618,00 |
| 31.08.2021 | 12,12 | 12,32 | 12,00 | 12,02 | -0,76% | 14.248,00 |
| 30.08.2021 | 12,10 | 12,27 | 12,08 | 12,11 | -0,02% | 10.803,00 |
| 27.08.2021 | 11,86 | 12,16 | 11,86 | 12,11 | 2,26% | 24.510,00 |
| 26.08.2021 | 11,95 | 12,09 | 11,84 | 11,85 | -1,04% | 18.111,00 |
| 25.08.2021 | 11,68 | 12,06 | 11,65 | 11,97 | 2,68% | 30.135,00 |
| 24.08.2021 | 11,54 | 11,84 | 11,51 | 11,66 | 1,28% | 29.342,00 |
| 23.08.2021 | 11,34 | 11,58 | 11,31 | 11,51 | 1,86% | 23.452,00 |
| 20.08.2021 | 11,18 | 11,30 | 11,09 | 11,30 | 0,85% | 10.125,00 |
| 19.08.2021 | 11,06 | 11,25 | 10,92 | 11,21 | 0,95% | 48.375,00 |
| 18.08.2021 | 11,11 | 11,26 | 10,97 | 11,10 | 0,41% | 17.846,00 |
| 17.08.2021 | 11,51 | 11,51 | 10,96 | 11,06 | -4,22% | 42.888,00 |
| 16.08.2021 | 11,78 | 12,07 | 11,44 | 11,54 | -2,22% | 51.528,00 |
| 13.08.2021 | 11,97 | 12,08 | 11,45 | 11,81 | -1,87% | 91.269,00 |
| 12.08.2021 | 13,09 | 13,22 | 11,94 | 12,03 | -8,19% | 117.684,00 |
| 11.08.2021 | 13,03 | 13,24 | 12,87 | 13,10 | 0,85% | 32.853,00 |
| 10.08.2021 | 12,37 | 13,07 | 12,32 | 12,99 | 4,99% | 64.240,00 |
| 09.08.2021 | 12,09 | 12,41 | 12,04 | 12,38 | 2,21% | 16.111,00 |
| 06.08.2021 | 12,09 | 12,30 | 12,04 | 12,11 | 0,19% | 3.332,00 |
| 05.08.2021 | 12,43 | 12,44 | 12,01 | 12,09 | -2,70% | 37.085,00 |
| 04.08.2021 | 12,35 | 12,62 | 12,28 | 12,42 | 0,81% | 27.016,00 |
| 03.08.2021 | 11,91 | 12,34 | 11,66 | 12,32 | 3,81% | 30.812,00 |
| 02.08.2021 | 12,14 | 12,22 | 11,83 | 11,87 | -1,88% | 17.873,00 |
| 30.07.2021 | 12,11 | 12,51 | 11,89 | 12,10 | -0,49% | 19.350,00 |
| 29.07.2021 | 12,21 | 12,39 | 12,11 | 12,16 | -0,41% | 10.929,00 |
| 28.07.2021 | 12,20 | 12,33 | 12,14 | 12,21 | 0,06% | 6.300,00 |
| 27.07.2021 | 12,21 | 12,33 | 12,11 | 12,20 | -0,25% | 7.122,00 |
| 26.07.2021 | 12,08 | 12,33 | 11,91 | 12,23 | 0,85% | 5.781,00 |
| 23.07.2021 | 11,76 | 12,27 | 11,76 | 12,13 | 3,06% | 35.182,00 |
| 22.07.2021 | 11,95 | 12,08 | 11,73 | 11,77 | -1,55% | 25.182,00 |
| 21.07.2021 | 11,91 | 12,08 | 11,63 | 11,95 | 0,15% | 17.580,00 |
| 20.07.2021 | 11,75 | 12,11 | 11,43 | 11,93 | 1,81% | 19.682,00 |
| 19.07.2021 | 12,07 | 12,08 | 11,64 | 11,72 | -3,22% | 22.088,00 |
| 16.07.2021 | 12,34 | 12,58 | 12,01 | 12,11 | -1,90% | 15.554,00 |
| 15.07.2021 | 12,34 | 12,54 | 12,10 | 12,35 | 0,04% | 9.581,00 |
| 14.07.2021 | 12,15 | 12,58 | 12,08 | 12,34 | 1,52% | 18.971,00 |
| 13.07.2021 | 12,26 | 12,35 | 12,05 | 12,16 | -0,82% | 4.899,00 |
| 12.07.2021 | 12,46 | 12,46 | 12,06 | 12,26 | -1,29% | 12.333,00 |
| 09.07.2021 | 12,04 | 12,48 | 12,03 | 12,42 | 3,39% | 19.023,00 |
| 08.07.2021 | 12,38 | 12,41 | 11,85 | 12,01 | -3,22% | 27.687,00 |
| 07.07.2021 | 12,65 | 12,67 | 12,03 | 12,41 | -1,86% | 44.925,00 |
| 06.07.2021 | 12,92 | 13,35 | 12,34 | 12,64 | -1,92% | 145.748,00 |
| 05.07.2021 | 12,22 | 12,92 | 12,22 | 12,89 | 5,44% | 152.717,00 |
| 02.07.2021 | 11,94 | 12,29 | 11,93 | 12,23 | 2,71% | 41.510,00 |
| 01.07.2021 | 11,49 | 12,04 | 11,49 | 11,90 | 3,75% | 30.912,00 |
| 30.06.2021 | 11,10 | 11,64 | 11,07 | 11,47 | 3,29% | 78.895,00 |
| 29.06.2021 | 11,30 | 11,40 | 10,96 | 11,11 | -1,99% | 19.008,00 |
| 28.06.2021 | 11,50 | 11,53 | 11,17 | 11,33 | -1,46% | 19.019,00 |
| 25.06.2021 | 12,05 | 12,06 | 11,43 | 11,50 | -4,17% | 38.563,00 |
| 24.06.2021 | 11,58 | 12,07 | 11,58 | 12,00 | 3,81% | 17.316,00 |
| 23.06.2021 | 11,80 | 11,87 | 11,50 | 11,56 | -1,89% | 8.588,00 |
| 22.06.2021 | 11,98 | 12,11 | 11,59 | 11,78 | -1,63% | 39.772,00 |
| 21.06.2021 | 11,06 | 12,07 | 11,02 | 11,98 | 7,59% | 31.212,00 |
| 18.06.2021 | 11,58 | 11,61 | 11,03 | 11,13 | -3,99% | 33.046,00 |
| 17.06.2021 | 11,82 | 11,94 | 11,55 | 11,60 | -2,13% | 21.113,00 |
| 16.06.2021 | 11,84 | 12,08 | 11,77 | 11,85 | 0,06% | 8.073,00 |
| 15.06.2021 | 12,09 | 12,09 | 11,73 | 11,84 | -1,89% | 12.046,00 |
| 14.06.2021 | 12,24 | 12,62 | 11,99 | 12,07 | 0,10% | 44.352,00 |
| 11.06.2021 | 11,55 | 12,18 | 11,53 | 12,06 | 7,16% | 32.633,00 |
| 10.06.2021 | 11,48 | 11,48 | 11,15 | 11,25 | -1,81% | 11.619,00 |
| 09.06.2021 | 11,70 | 11,74 | 11,39 | 11,46 | -2,30% | 10.895,00 |
| 08.06.2021 | 12,06 | 12,12 | 11,54 | 11,73 | -2,80% | 26.918,00 |
| 07.06.2021 | 11,82 | 12,28 | 11,80 | 12,07 | 2,86% | 42.302,00 |
| 04.06.2021 | 11,35 | 11,82 | 11,27 | 11,73 | 3,28% | 61.508,00 |
| 03.06.2021 | 11,45 | 11,48 | 11,23 | 11,36 | -0,63% | 8.989,00 |
| 02.06.2021 | 11,41 | 11,59 | 11,40 | 11,43 | 0,24% | 33.755,00 |
| 01.06.2021 | 11,34 | 11,53 | 11,30 | 11,40 | 0,73% | 31.994,00 |
| 31.05.2021 | 11,25 | 11,47 | 11,08 | 11,32 | 0,58% | 12.986,00 |
| 28.05.2021 | 11,42 | 11,53 | 11,24 | 11,26 | -1,36% | 45.268,00 |
| 27.05.2021 | 10,73 | 11,43 | 10,71 | 11,41 | 7,36% | 94.119,00 |
| 26.05.2021 | 10,19 | 10,89 | 10,16 | 10,63 | 4,68% | 95.209,00 |
| 25.05.2021 | 9,91 | 10,21 | 9,91 | 10,15 | 2,64% | 20.246,00 |
| 24.05.2021 | 9,86 | 9,90 | 9,86 | 9,89 | 0,36% | - |
| 21.05.2021 | 9,64 | 9,86 | 9,57 | 9,86 | 2,33% | 8.084,00 |
| 20.05.2021 | 9,60 | 9,67 | 9,50 | 9,63 | 1,24% | 13.476,00 |
| 19.05.2021 | 9,76 | 9,84 | 9,48 | 9,51 | -2,78% | 41.969,00 |
| 18.05.2021 | 9,90 | 10,00 | 9,69 | 9,79 | -0,91% | 11.819,00 |
| 17.05.2021 | 9,97 | 9,99 | 9,79 | 9,88 | -1,11% | 10.729,00 |
| 14.05.2021 | 10,08 | 10,20 | 9,85 | 9,99 | -0,37% | 18.637,00 |
| 13.05.2021 | 10,52 | 10,58 | 9,91 | 10,02 | -4,97% | 15.929,00 |
| 12.05.2021 | 10,29 | 10,94 | 10,26 | 10,55 | 2,13% | 66.081,00 |
| 11.05.2021 | 10,61 | 10,64 | 10,12 | 10,33 | -1,64% | 26.156,00 |
| 10.05.2021 | 10,23 | 10,64 | 10,18 | 10,50 | 2,84% | 50.374,00 |
| 07.05.2021 | 10,13 | 10,26 | 9,92 | 10,21 | 0,91% | 46.141,00 |
| 06.05.2021 | 10,03 | 10,18 | 9,92 | 10,12 | 0,93% | 48.005,00 |