Börse:
56,600€
0,35%
Echtzeit-Aktienkurs KWS SAAT SE & Co.KGaA
Bid:
56,400€
Ask:
56,800€
Aktienkurse zur KWS SAAT SE & Co.KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2022 | 56,10 | 57,00 | 55,90 | 56,60 | 0,35% | 15,00 |
| 30.06.2022 | 57,10 | 57,25 | 55,40 | 56,40 | -1,74% | 340,00 |
| 29.06.2022 | 58,45 | 58,55 | 56,55 | 57,40 | -1,88% | 122,00 |
| 28.06.2022 | 57,75 | 59,10 | 57,75 | 58,50 | 1,21% | 35,00 |
| 27.06.2022 | 56,45 | 58,10 | 56,25 | 57,80 | 2,48% | 95,00 |
| 24.06.2022 | 56,55 | 56,90 | 55,55 | 56,40 | 0,00% | 55,00 |
| 23.06.2022 | 57,65 | 58,10 | 55,65 | 56,40 | -2,25% | 52,00 |
| 22.06.2022 | 59,00 | 59,10 | 57,20 | 57,70 | -2,70% | 14,00 |
| 21.06.2022 | 59,75 | 59,95 | 58,95 | 59,30 | -0,34% | - |
| 20.06.2022 | 59,75 | 60,65 | 58,75 | 59,50 | -1,00% | - |
| 17.06.2022 | 59,15 | 60,30 | 59,00 | 60,10 | 2,04% | 875,00 |
| 16.06.2022 | 60,70 | 60,75 | 58,70 | 58,90 | -2,97% | 120,00 |
| 15.06.2022 | 60,25 | 60,80 | 59,95 | 60,70 | 1,17% | - |
| 14.06.2022 | 60,85 | 60,95 | 59,70 | 60,00 | -1,32% | - |
| 13.06.2022 | 60,95 | 61,00 | 59,85 | 60,80 | -0,98% | 600,00 |
| 10.06.2022 | 62,55 | 62,65 | 61,00 | 61,40 | -1,76% | - |
| 09.06.2022 | 62,50 | 63,45 | 62,25 | 62,50 | -0,16% | - |
| 08.06.2022 | 62,60 | 63,20 | 62,20 | 62,60 | 0,00% | - |
| 07.06.2022 | 62,95 | 63,15 | 61,75 | 62,60 | -0,95% | 80,00 |
| 06.06.2022 | 62,60 | 63,80 | 62,60 | 63,20 | 1,12% | 118,00 |
| 03.06.2022 | 62,25 | 63,00 | 61,65 | 62,50 | 0,64% | 54,00 |
| 02.06.2022 | 61,95 | 62,10 | 61,40 | 62,10 | 0,16% | - |
| 01.06.2022 | 61,35 | 62,20 | 61,35 | 62,00 | 1,06% | - |
| 31.05.2022 | 61,90 | 62,35 | 60,95 | 61,35 | -1,21% | 47,00 |
| 30.05.2022 | 61,85 | 62,80 | 61,65 | 62,10 | 0,65% | 117,00 |
| 27.05.2022 | 60,55 | 62,10 | 60,45 | 61,70 | 1,82% | - |
| 26.05.2022 | 60,60 | 60,70 | 60,20 | 60,60 | -0,33% | 255,00 |
| 25.05.2022 | 62,80 | 62,85 | 60,35 | 60,80 | -2,88% | 370,00 |
| 24.05.2022 | 59,90 | 62,70 | 59,65 | 62,60 | 3,99% | - |
| 23.05.2022 | 60,75 | 60,95 | 59,85 | 60,20 | -0,50% | - |
| 20.05.2022 | 61,10 | 61,55 | 60,00 | 60,50 | -0,58% | 1.156,00 |
| 19.05.2022 | 60,65 | 61,00 | 59,15 | 60,85 | 0,08% | 347,00 |
| 18.05.2022 | 62,55 | 62,60 | 60,25 | 60,80 | -3,03% | 300,00 |
| 17.05.2022 | 61,00 | 62,80 | 60,95 | 62,70 | 3,29% | 100,00 |
| 16.05.2022 | 62,45 | 62,95 | 60,70 | 60,70 | -3,19% | - |
| 13.05.2022 | 61,30 | 62,70 | 61,25 | 62,70 | 2,79% | 125,00 |
| 12.05.2022 | 62,80 | 63,60 | 59,65 | 61,00 | -2,09% | 115,00 |
| 11.05.2022 | 62,30 | 62,80 | 61,10 | 62,30 | 0,00% | 30,00 |
| 10.05.2022 | 62,15 | 62,80 | 61,60 | 62,30 | 0,73% | - |
| 09.05.2022 | 63,40 | 63,55 | 61,70 | 61,85 | -3,06% | 100,00 |
| 06.05.2022 | 64,90 | 65,15 | 62,85 | 63,80 | -1,85% | 656,00 |
| 05.05.2022 | 66,70 | 67,40 | 64,50 | 65,00 | -2,40% | 75,00 |
| 04.05.2022 | 66,85 | 67,85 | 65,75 | 66,60 | -0,45% | - |
| 03.05.2022 | 68,40 | 69,10 | 66,85 | 66,90 | -1,98% | 108,00 |
| 02.05.2022 | 69,65 | 70,20 | 66,95 | 68,25 | -2,01% | 119,00 |
| 29.04.2022 | 67,15 | 70,50 | 66,65 | 69,65 | 3,88% | 301,00 |
| 28.04.2022 | 66,75 | 67,85 | 66,45 | 67,05 | 0,83% | - |
| 27.04.2022 | 66,55 | 67,15 | 65,30 | 66,50 | 0,08% | 15,00 |
| 26.04.2022 | 67,60 | 68,05 | 66,25 | 66,45 | -1,56% | - |
| 25.04.2022 | 67,50 | 68,20 | 66,75 | 67,50 | -0,37% | 375,00 |
| 22.04.2022 | 69,20 | 69,70 | 67,65 | 67,75 | -2,31% | 115,00 |
| 21.04.2022 | 68,60 | 70,40 | 68,45 | 69,35 | 1,31% | 195,00 |
| 20.04.2022 | 67,10 | 68,85 | 66,85 | 68,45 | 1,94% | 397,00 |
| 19.04.2022 | 68,15 | 68,75 | 66,20 | 67,15 | -1,61% | 136,00 |
| 14.04.2022 | 68,00 | 68,95 | 67,80 | 68,25 | 0,59% | 50,00 |
| 13.04.2022 | 67,85 | 68,30 | 66,90 | 67,85 | 0,44% | 170,00 |
| 12.04.2022 | 66,55 | 67,95 | 66,15 | 67,55 | 1,35% | 72,00 |
| 11.04.2022 | 66,25 | 67,45 | 66,25 | 66,65 | 0,38% | 30,00 |
| 08.04.2022 | 65,75 | 67,00 | 65,15 | 66,40 | 1,07% | 300,00 |
| 07.04.2022 | 65,00 | 65,85 | 64,90 | 65,70 | 0,69% | 7,00 |
| 06.04.2022 | 66,50 | 67,15 | 64,40 | 65,25 | -1,95% | 50,00 |
| 05.04.2022 | 67,25 | 67,55 | 66,30 | 66,55 | -1,04% | 231,00 |
| 04.04.2022 | 67,35 | 67,55 | 66,40 | 67,25 | 0,00% | 153,00 |
| 01.04.2022 | 66,40 | 67,40 | 65,85 | 67,25 | 1,59% | 400,00 |
| 31.03.2022 | 67,05 | 67,35 | 65,20 | 66,20 | -0,75% | 180,00 |
| 30.03.2022 | 68,15 | 69,60 | 66,05 | 66,70 | -2,27% | 538,00 |
| 29.03.2022 | 67,45 | 68,45 | 67,15 | 68,25 | 1,49% | 210,00 |
| 28.03.2022 | 66,75 | 68,50 | 66,65 | 67,25 | 0,60% | 77,00 |
| 25.03.2022 | 66,95 | 67,90 | 66,80 | 66,85 | -0,37% | 103,00 |
| 24.03.2022 | 67,95 | 68,10 | 66,65 | 67,10 | -0,59% | 110,00 |
| 23.03.2022 | 68,95 | 68,95 | 66,75 | 67,50 | -1,96% | 382,00 |
| 22.03.2022 | 66,75 | 68,95 | 66,75 | 68,85 | 3,30% | 282,00 |
| 21.03.2022 | 65,10 | 67,05 | 65,00 | 66,65 | 1,99% | 623,00 |
| 18.03.2022 | 64,50 | 65,50 | 63,70 | 65,35 | 1,48% | 151,00 |
| 17.03.2022 | 64,15 | 64,85 | 63,95 | 64,40 | 0,39% | 380,00 |
| 16.03.2022 | 62,90 | 64,50 | 62,20 | 64,15 | 3,14% | 312,00 |
| 15.03.2022 | 62,35 | 62,80 | 61,35 | 62,20 | -0,48% | 20,00 |
| 14.03.2022 | 61,25 | 62,90 | 60,90 | 62,50 | 3,22% | 972,00 |
| 11.03.2022 | 60,55 | 60,95 | 60,00 | 60,55 | -0,08% | 710,00 |
| 10.03.2022 | 60,90 | 61,20 | 59,00 | 60,60 | -0,33% | 234,00 |
| 09.03.2022 | 59,10 | 61,10 | 58,20 | 60,80 | 3,93% | 65,00 |
| 08.03.2022 | 56,10 | 58,80 | 55,45 | 58,50 | 3,54% | 276,00 |
| 07.03.2022 | 59,30 | 59,50 | 55,55 | 56,50 | -6,46% | 847,00 |
| 04.03.2022 | 61,30 | 62,35 | 58,70 | 60,40 | -2,42% | 654,00 |
| 03.03.2022 | 64,50 | 64,70 | 61,20 | 61,90 | -3,88% | 41,00 |
| 02.03.2022 | 64,85 | 65,10 | 63,40 | 64,40 | -0,39% | 452,00 |
| 01.03.2022 | 66,00 | 66,75 | 64,20 | 64,65 | -1,60% | 55,00 |
| 28.02.2022 | 66,15 | 66,75 | 65,10 | 65,70 | -2,95% | 117,00 |
| 25.02.2022 | 65,50 | 67,80 | 65,25 | 67,70 | 3,36% | 135,00 |
| 24.02.2022 | 64,85 | 67,60 | 63,80 | 65,50 | -2,75% | 490,00 |
| 23.02.2022 | 68,10 | 68,55 | 66,90 | 67,35 | -0,66% | 52,00 |
| 22.02.2022 | 68,20 | 68,65 | 67,25 | 67,80 | -0,59% | - |
| 21.02.2022 | 70,30 | 70,30 | 68,10 | 68,20 | -2,43% | 633,00 |
| 18.02.2022 | 69,95 | 70,70 | 69,55 | 69,90 | 0,43% | 56,00 |
| 17.02.2022 | 70,00 | 70,70 | 69,30 | 69,60 | -1,14% | 680,00 |
| 16.02.2022 | 69,95 | 71,05 | 69,75 | 70,40 | 0,64% | 5,00 |
| 15.02.2022 | 67,80 | 70,45 | 67,65 | 69,95 | 3,17% | 461,00 |
| 14.02.2022 | 69,75 | 69,75 | 66,10 | 67,80 | 0,30% | 544,00 |
| 11.02.2022 | 68,45 | 68,60 | 67,55 | 67,60 | -1,39% | 272,00 |
| 10.02.2022 | 68,45 | 69,30 | 68,30 | 68,55 | 0,22% | 502,00 |