Börse:
10,057€
-0,68%
Echtzeit-Aktienkurs K+S Aktiengesellschaft
Bid:
9,988€
Ask:
10,125€
Aktienkurse zur K+S Aktiengesellschaft Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.12.2020 | 7,87 | 7,97 | 7,70 | 7,82 | -0,75% | 12.200,00 |
| 16.12.2020 | 7,89 | 7,99 | 7,78 | 7,88 | -0,14% | 18.183,00 |
| 15.12.2020 | 7,65 | 7,89 | 7,65 | 7,89 | 2,98% | 12.361,00 |
| 14.12.2020 | 7,82 | 7,82 | 7,60 | 7,66 | 0,03% | 16.561,00 |
| 11.12.2020 | 7,98 | 8,02 | 7,59 | 7,66 | -4,19% | 26.095,00 |
| 10.12.2020 | 7,96 | 8,10 | 7,87 | 7,99 | 0,09% | 12.926,00 |
| 09.12.2020 | 8,14 | 8,30 | 7,90 | 7,98 | -1,77% | 12.180,00 |
| 08.12.2020 | 8,35 | 8,44 | 8,06 | 8,13 | -2,71% | 40.401,00 |
| 07.12.2020 | 8,03 | 8,39 | 7,88 | 8,35 | 6,10% | 36.471,00 |
| 04.12.2020 | 7,84 | 8,06 | 7,80 | 7,87 | 0,77% | 12.675,00 |
| 03.12.2020 | 7,89 | 7,93 | 7,74 | 7,81 | -0,38% | 21.384,00 |
| 02.12.2020 | 7,83 | 7,97 | 7,65 | 7,84 | 0,08% | 31.850,00 |
| 01.12.2020 | 7,69 | 7,86 | 0,00 | 7,84 | 2,77% | 21.220,00 |
| 30.11.2020 | 7,74 | 7,90 | 7,60 | 7,63 | -3,26% | 36.305,00 |
| 27.11.2020 | 7,76 | 8,02 | 7,73 | 7,88 | 5,26% | 80.917,00 |
| 26.11.2020 | 7,69 | 7,76 | 7,46 | 7,49 | -2,46% | 45.719,00 |
| 25.11.2020 | 7,24 | 7,76 | 7,23 | 7,68 | 5,92% | 50.405,00 |
| 24.11.2020 | 7,07 | 7,35 | 7,07 | 7,25 | 2,88% | 20.703,00 |
| 23.11.2020 | 6,96 | 7,21 | 6,92 | 7,05 | 1,79% | 26.664,00 |
| 20.11.2020 | 6,85 | 7,03 | 6,73 | 6,92 | 0,44% | 16.946,00 |
| 19.11.2020 | 6,94 | 6,98 | 6,73 | 6,89 | -0,59% | 35.640,00 |
| 18.11.2020 | 6,79 | 7,07 | 6,79 | 6,93 | 1,75% | 51.592,00 |
| 17.11.2020 | 6,64 | 6,86 | 6,57 | 6,82 | 2,39% | 22.789,00 |
| 16.11.2020 | 6,24 | 6,77 | 6,24 | 6,66 | 7,04% | 48.593,00 |
| 13.11.2020 | 6,16 | 6,32 | 5,87 | 6,22 | 1,37% | 34.535,00 |
| 12.11.2020 | 6,33 | 6,33 | 5,94 | 6,13 | -1,90% | 25.093,00 |
| 11.11.2020 | 6,13 | 6,39 | 6,06 | 6,25 | 2,14% | 15.678,00 |
| 10.11.2020 | 5,80 | 6,14 | 5,80 | 6,12 | 4,70% | 29.478,00 |
| 09.11.2020 | 5,79 | 6,03 | 5,70 | 5,85 | 3,01% | 34.686,00 |
| 06.11.2020 | 5,71 | 5,93 | 5,66 | 5,68 | -0,68% | 12.422,00 |
| 05.11.2020 | 5,77 | 5,79 | 5,62 | 5,72 | -0,49% | 34.522,00 |
| 04.11.2020 | 5,99 | 5,99 | 5,66 | 5,74 | -4,79% | 35.269,00 |
| 03.11.2020 | 6,02 | 6,14 | 5,94 | 6,03 | 0,77% | 15.157,00 |
| 02.11.2020 | 5,81 | 6,01 | 5,73 | 5,99 | 2,87% | 5.664,00 |
| 30.10.2020 | 5,77 | 5,85 | 5,67 | 5,82 | -0,29% | 2.721,00 |
| 29.10.2020 | 5,82 | 5,91 | 5,67 | 5,84 | 0,53% | 5.738,00 |
| 28.10.2020 | 6,02 | 6,04 | 5,78 | 5,81 | -3,95% | 13.603,00 |
| 27.10.2020 | 6,19 | 6,26 | 6,03 | 6,04 | -2,28% | 4.822,00 |
| 26.10.2020 | 6,30 | 6,36 | 6,09 | 6,19 | -2,95% | 3.420,00 |
| 23.10.2020 | 6,22 | 6,44 | 6,18 | 6,37 | 2,44% | 13.842,00 |
| 22.10.2020 | 6,14 | 6,22 | 6,03 | 6,22 | 1,02% | 13.747,00 |
| 21.10.2020 | 6,33 | 6,39 | 6,12 | 6,16 | -2,53% | 10.727,00 |
| 20.10.2020 | 6,31 | 6,45 | 6,23 | 6,32 | 0,59% | 6.931,00 |
| 19.10.2020 | 6,55 | 6,66 | 6,27 | 6,28 | -3,32% | 16.010,00 |
| 16.10.2020 | 6,45 | 6,58 | 6,42 | 6,50 | 0,79% | 6.747,00 |
| 15.10.2020 | 6,62 | 6,62 | 6,40 | 6,45 | -2,80% | 28.905,00 |
| 14.10.2020 | 6,63 | 6,71 | 6,54 | 6,63 | -1,54% | 20.291,00 |
| 13.10.2020 | 6,88 | 6,92 | 6,61 | 6,74 | -2,14% | 14.467,00 |
| 12.10.2020 | 7,06 | 7,14 | 6,87 | 6,88 | -2,88% | 34.187,00 |
| 09.10.2020 | 7,16 | 7,26 | 7,07 | 7,09 | -0,96% | 18.738,00 |
| 08.10.2020 | 7,18 | 7,38 | 7,10 | 7,16 | -0,43% | 58.349,00 |
| 07.10.2020 | 6,97 | 7,23 | 6,97 | 7,19 | 3,44% | 36.128,00 |
| 06.10.2020 | 7,17 | 7,26 | 6,94 | 6,95 | -1,45% | 76.004,00 |
| 05.10.2020 | 6,43 | 7,29 | 6,35 | 7,05 | 16,57% | 236.182,00 |
| 02.10.2020 | 5,91 | 6,11 | 5,86 | 6,05 | 1,22% | 34.906,00 |
| 01.10.2020 | 5,88 | 6,09 | 5,75 | 5,98 | 1,84% | 5.325,00 |
| 30.09.2020 | 5,64 | 5,96 | 5,63 | 5,87 | 3,49% | 14.798,00 |
| 29.09.2020 | 5,68 | 5,74 | 5,60 | 5,67 | -0,04% | 4.680,00 |
| 28.09.2020 | 5,54 | 105,68 | 5,53 | 5,67 | 2,96% | 8.906,00 |
| 25.09.2020 | 5,54 | 5,63 | 5,45 | 5,51 | -0,43% | 6.617,00 |
| 24.09.2020 | 5,39 | 5,58 | 5,35 | 5,53 | 1,34% | 5.300,00 |
| 23.09.2020 | 5,34 | 5,56 | 5,31 | 5,46 | 2,44% | 9.161,00 |
| 22.09.2020 | 5,30 | 5,45 | 5,14 | 5,33 | 0,24% | 43.059,00 |
| 21.09.2020 | 5,78 | 5,78 | 5,21 | 5,32 | -8,34% | 91.967,00 |
| 18.09.2020 | 5,88 | 5,90 | 5,75 | 5,80 | -1,23% | 9.200,00 |
| 17.09.2020 | 5,82 | 5,96 | 5,79 | 5,87 | 0,41% | 4.072,00 |
| 16.09.2020 | 5,80 | 5,91 | 5,78 | 5,85 | 0,79% | 3.180,00 |
| 15.09.2020 | 5,75 | 5,92 | 5,73 | 5,80 | 0,99% | 12.536,00 |
| 14.09.2020 | 5,72 | 5,82 | 5,65 | 5,75 | 0,93% | 9.304,00 |
| 11.09.2020 | 5,70 | 5,72 | 5,59 | 5,69 | 0,49% | 4.950,00 |
| 10.09.2020 | 5,72 | 5,76 | 5,63 | 5,66 | -0,72% | 6.580,00 |
| 09.09.2020 | 5,75 | 5,75 | 5,65 | 5,71 | -0,59% | 19.078,00 |
| 08.09.2020 | 5,83 | 5,86 | 5,65 | 5,74 | -1,37% | 13.219,00 |
| 07.09.2020 | 5,83 | 5,92 | 5,73 | 5,82 | -0,38% | 9.461,00 |
| 04.09.2020 | 5,73 | 5,88 | 5,66 | 5,84 | 2,29% | 12.801,00 |
| 03.09.2020 | 5,74 | 5,95 | 0,00 | 5,71 | -0,76% | 17.715,00 |
| 02.09.2020 | 5,75 | 5,87 | 5,69 | 5,75 | 0,40% | 14.425,00 |
| 01.09.2020 | 5,88 | 5,91 | 5,60 | 5,73 | -2,18% | 55.577,00 |
| 31.08.2020 | 5,97 | 6,03 | 5,80 | 5,86 | -1,63% | 43.933,00 |