Börse:
9,992€
-0,32%
Echtzeit-Aktienkurs K+S AG NA O.N.
Bid:
9,964€
Ask:
10,020€
Aktienkurse zur K+S AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2021 | 10,08 | 10,20 | 9,85 | 9,99 | -0,36% | 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 |
| 05.05.2021 | 9,17 | 10,26 | 9,09 | 10,02 | 9,59% | 97.437,00 |
| 04.05.2021 | 9,35 | 9,43 | 9,09 | 9,15 | -2,35% | 23.679,00 |
| 03.05.2021 | 9,36 | 9,43 | 9,24 | 9,37 | 0,60% | 12.030,00 |
| 30.04.2021 | 9,12 | 9,35 | 9,12 | 9,31 | 1,85% | 11.357,00 |
| 29.04.2021 | 9,22 | 9,35 | 9,12 | 9,14 | -0,68% | 17.619,00 |
| 28.04.2021 | 8,84 | 9,31 | 8,84 | 9,21 | 4,16% | 81.548,00 |
| 27.04.2021 | 8,83 | 8,94 | 8,72 | 8,84 | 0,16% | 18.806,00 |
| 26.04.2021 | 8,39 | 8,94 | 8,35 | 8,82 | 5,01% | 60.980,00 |
| 23.04.2021 | 8,44 | 8,47 | 8,29 | 8,40 | -0,31% | 29.755,00 |
| 22.04.2021 | 8,47 | 8,59 | 8,34 | 8,43 | -0,45% | 37.350,00 |
| 21.04.2021 | 8,37 | 8,53 | 8,20 | 8,47 | 1,18% | 24.521,00 |
| 20.04.2021 | 8,75 | 8,84 | 8,31 | 8,37 | -3,75% | 65.129,00 |
| 19.04.2021 | 8,51 | 8,75 | 8,39 | 8,69 | 1,99% | 24.381,00 |
| 16.04.2021 | 8,43 | 8,63 | 8,41 | 8,52 | 1,10% | 30.017,00 |
| 15.04.2021 | 8,35 | 8,51 | 8,31 | 8,43 | 1,12% | 13.591,00 |
| 14.04.2021 | 8,33 | 8,38 | 8,15 | 8,34 | 0,34% | 9.770,00 |
| 13.04.2021 | 8,35 | 8,42 | 8,18 | 8,31 | -0,63% | 13.490,00 |
| 12.04.2021 | 8,28 | 8,44 | 8,16 | 8,36 | 0,77% | 25.756,00 |
| 09.04.2021 | 8,59 | 8,64 | 8,21 | 8,30 | -3,42% | 44.817,00 |
| 08.04.2021 | 8,80 | 8,80 | 8,49 | 8,59 | -2,21% | 24.793,00 |
| 07.04.2021 | 8,71 | 8,95 | 8,69 | 8,79 | 1,00% | 18.995,00 |
| 06.04.2021 | 8,59 | 8,95 | 8,56 | 8,70 | 1,74% | 22.595,00 |
| 01.04.2021 | 8,64 | 8,64 | 8,43 | 8,55 | -0,42% | 10.958,00 |
| 31.03.2021 | 8,57 | 8,67 | 8,45 | 8,59 | 0,10% | 12.018,00 |
| 30.03.2021 | 8,49 | 8,68 | 8,49 | 8,58 | 1,10% | 11.608,00 |
| 29.03.2021 | 8,45 | 8,62 | 8,33 | 8,48 | -0,06% | 25.362,00 |
| 26.03.2021 | 8,32 | 8,50 | 8,22 | 8,49 | 2,47% | 13.632,00 |
| 25.03.2021 | 8,39 | 8,44 | 8,03 | 8,28 | -1,12% | 18.927,00 |
| 24.03.2021 | 8,30 | 8,48 | 8,22 | 8,38 | 0,58% | 4.384,00 |
| 23.03.2021 | 8,46 | 8,49 | 8,17 | 8,33 | -1,76% | 33.245,00 |
| 22.03.2021 | 8,50 | 8,57 | 8,39 | 8,48 | -0,42% | 15.667,00 |
| 19.03.2021 | 8,56 | 8,61 | 8,36 | 8,52 | -0,56% | 20.524,00 |
| 18.03.2021 | 8,62 | 8,72 | 8,49 | 8,56 | -0,34% | 19.086,00 |
| 17.03.2021 | 8,66 | 8,74 | 8,47 | 8,59 | -0,81% | 13.245,00 |
| 16.03.2021 | 8,79 | 8,84 | 8,60 | 8,66 | -1,47% | 27.268,00 |
| 15.03.2021 | 9,19 | 9,21 | 8,69 | 8,79 | -4,38% | 60.846,00 |
| 12.03.2021 | 9,27 | 9,53 | 9,10 | 9,19 | -0,85% | 20.183,00 |
| 11.03.2021 | 8,88 | 9,57 | 8,85 | 9,27 | 2,66% | 71.131,00 |
| 10.03.2021 | 9,95 | 9,96 | 8,97 | 9,03 | -9,38% | 93.158,00 |
| 09.03.2021 | 9,90 | 10,36 | 9,68 | 9,97 | 0,82% | 25.700,00 |
| 08.03.2021 | 9,60 | 9,93 | 9,57 | 9,89 | 2,63% | 14.328,00 |
| 05.03.2021 | 9,43 | 9,75 | 9,39 | 9,63 | 2,25% | 16.235,00 |
| 04.03.2021 | 9,61 | 9,71 | 0,00 | 9,42 | -2,14% | 14.124,00 |
| 03.03.2021 | 9,59 | 9,92 | 9,59 | 9,63 | 0,76% | 27.311,00 |
| 02.03.2021 | 9,51 | 9,73 | 9,51 | 9,55 | 0,17% | 18.308,00 |
| 01.03.2021 | 9,21 | 9,64 | 9,21 | 9,54 | 3,98% | 27.474,00 |
| 26.02.2021 | 9,07 | 9,30 | 9,02 | 9,17 | 0,88% | 6.827,00 |
| 25.02.2021 | 9,04 | 9,46 | 8,98 | 9,09 | 0,78% | 22.301,00 |
| 24.02.2021 | 8,76 | 9,05 | 8,59 | 9,02 | 2,65% | 13.734,00 |
| 23.02.2021 | 8,83 | 9,00 | 8,57 | 8,79 | 0,37% | 16.375,00 |
| 22.02.2021 | 8,81 | 8,91 | 8,53 | 8,76 | -0,66% | 20.225,00 |
| 19.02.2021 | 8,36 | 9,00 | 8,34 | 8,82 | 5,48% | 69.847,00 |
| 18.02.2021 | 8,27 | 8,91 | 8,12 | 8,36 | 0,94% | 255.614,00 |
| 17.02.2021 | 9,98 | 10,09 | 7,99 | 8,28 | -17,00% | 130.553,00 |
| 16.02.2021 | 9,96 | 10,05 | 9,82 | 9,98 | 0,19% | 13.300,00 |
| 15.02.2021 | 9,86 | 9,99 | 9,81 | 9,96 | 1,36% | 20.348,00 |
| 12.02.2021 | 9,90 | 9,93 | 9,72 | 9,82 | -0,93% | 30.320,00 |
| 11.02.2021 | 9,75 | 10,03 | 9,59 | 9,92 | 1,83% | 37.449,00 |
| 10.02.2021 | 9,74 | 9,91 | 9,53 | 9,74 | 0,26% | 36.169,00 |
| 09.02.2021 | 9,71 | 9,83 | 9,55 | 9,71 | -0,07% | 46.720,00 |
| 08.02.2021 | 9,55 | 9,77 | 9,41 | 9,72 | 3,42% | 34.447,00 |
| 05.02.2021 | 9,01 | 9,43 | 9,01 | 9,40 | 4,41% | 36.731,00 |
| 04.02.2021 | 8,94 | 9,08 | 8,81 | 9,00 | 0,18% | 45.215,00 |
| 03.02.2021 | 9,25 | 9,26 | 8,93 | 8,99 | -2,47% | 41.975,00 |
| 02.02.2021 | 9,05 | 9,37 | 9,04 | 9,21 | 1,88% | 20.544,00 |
| 01.02.2021 | 9,41 | 9,42 | 9,01 | 9,04 | -3,37% | 34.409,00 |
| 29.01.2021 | 9,64 | 9,81 | 9,33 | 9,36 | -3,53% | 13.191,00 |
| 28.01.2021 | 9,59 | 9,81 | 9,40 | 9,70 | 0,84% | 38.008,00 |
| 27.01.2021 | 9,74 | 9,85 | 9,57 | 9,62 | -1,37% | 9.096,00 |
| 26.01.2021 | 9,63 | 9,86 | 9,57 | 9,75 | 0,65% | 5.003,00 |
| 25.01.2021 | 9,92 | 10,18 | 9,52 | 9,69 | -2,12% | 29.654,00 |
| 22.01.2021 | 10,03 | 10,04 | 9,81 | 9,90 | -1,61% | 16.842,00 |
| 21.01.2021 | 10,13 | 10,15 | 9,95 | 10,06 | -0,62% | 13.857,00 |
| 20.01.2021 | 9,72 | 10,19 | 9,72 | 10,13 | 4,08% | 52.099,00 |
| 19.01.2021 | 9,91 | 10,02 | 9,69 | 9,73 | -1,61% | 23.577,00 |
| 18.01.2021 | 9,68 | 9,92 | 9,62 | 9,89 | 1,83% | 11.754,00 |
| 15.01.2021 | 9,88 | 9,91 | 9,67 | 9,71 | -2,05% | 20.501,00 |
| 14.01.2021 | 9,77 | 10,09 | 9,68 | 9,91 | 1,68% | 25.204,00 |
| 13.01.2021 | 9,57 | 10,04 | 9,56 | 9,75 | 1,91% | 30.286,00 |
| 12.01.2021 | 9,79 | 9,87 | 9,39 | 9,57 | -2,17% | 21.982,00 |
| 11.01.2021 | 9,80 | 9,98 | 9,64 | 9,78 | -0,87% | 23.855,00 |
| 08.01.2021 | 10,44 | 10,47 | 9,78 | 9,86 | -5,10% | 90.992,00 |
| 07.01.2021 | 9,67 | 10,44 | 9,34 | 10,39 | 7,86% | 144.625,00 |
| 06.01.2021 | 9,01 | 9,82 | 8,93 | 9,64 | 7,13% | 133.352,00 |
| 05.01.2021 | 8,47 | 9,03 | 8,43 | 8,99 | 6,45% | 64.989,00 |
| 04.01.2021 | 7,79 | 8,51 | 7,79 | 8,45 | 8,49% | 55.099,00 |
| 30.12.2020 | 7,61 | 7,86 | 7,60 | 7,79 | 2,53% | 19.516,00 |
| 29.12.2020 | 7,88 | 7,94 | 7,59 | 7,60 | -3,21% | 34.973,00 |
| 28.12.2020 | 7,65 | 7,91 | 7,65 | 7,85 | 2,99% | 28.340,00 |
| 23.12.2020 | 7,63 | 7,67 | 7,49 | 7,62 | 0,00% | 17.275,00 |
| 22.12.2020 | 7,53 | 7,73 | 7,50 | 7,62 | 0,55% | 20.856,00 |
| 21.12.2020 | 7,88 | 7,88 | 7,38 | 7,58 | -2,86% | 36.757,00 |
| 18.12.2020 | 7,81 | 7,89 | 7,52 | 7,80 | -0,19% | 33.447,00 |