Börse:
71,100€
0,21%
Echtzeit-Aktienkurs KWS SAAT KGAA INH O.N.
Bid:
70,800€
Ask:
71,400€
Aktienkurse zur KWS SAAT KGAA INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2021 | 70,85 | 71,35 | 70,30 | 71,15 | 0,35% | 180,00 |
| 04.03.2021 | 71,35 | 71,50 | 70,70 | 70,90 | -0,63% | 205,00 |
| 03.03.2021 | 71,75 | 72,40 | 71,05 | 71,35 | -0,56% | - |
| 02.03.2021 | 72,70 | 72,95 | 71,55 | 71,75 | -1,37% | 45,00 |
| 01.03.2021 | 73,05 | 74,00 | 72,55 | 72,75 | 0,14% | - |
| 26.02.2021 | 70,65 | 72,95 | 69,95 | 72,65 | 2,83% | 100,00 |
| 25.02.2021 | 71,20 | 71,45 | 70,55 | 70,65 | -0,77% | - |
| 24.02.2021 | 70,50 | 71,20 | 70,40 | 71,20 | 1,21% | 30,00 |
| 23.02.2021 | 71,00 | 71,25 | 70,00 | 70,35 | -0,92% | - |
| 22.02.2021 | 71,95 | 72,05 | 70,30 | 71,00 | -1,05% | 70,00 |
| 19.02.2021 | 74,90 | 75,15 | 71,00 | 71,75 | -4,27% | 520,00 |
| 18.02.2021 | 76,45 | 76,85 | 74,20 | 74,95 | -1,90% | 200,00 |
| 17.02.2021 | 75,80 | 76,45 | 74,35 | 76,40 | 0,86% | 70,00 |
| 16.02.2021 | 76,00 | 76,40 | 75,40 | 75,75 | -0,39% | 50,00 |
| 15.02.2021 | 74,65 | 76,60 | 74,65 | 76,05 | 2,22% | 323,00 |
| 12.02.2021 | 74,05 | 74,60 | 73,65 | 74,40 | 0,34% | 55,00 |
| 11.02.2021 | 74,00 | 74,15 | 73,60 | 74,15 | 0,20% | 108,00 |
| 10.02.2021 | 73,65 | 74,55 | 72,90 | 74,00 | 0,41% | 54,00 |
| 09.02.2021 | 73,65 | 74,10 | 73,50 | 73,70 | 0,00% | 55,00 |
| 08.02.2021 | 74,25 | 74,30 | 73,70 | 73,70 | -0,74% | 70,00 |
| 05.02.2021 | 73,80 | 74,85 | 73,30 | 74,25 | 0,54% | - |
| 04.02.2021 | 73,75 | 74,55 | 73,05 | 73,85 | 0,07% | 105,00 |
| 03.02.2021 | 73,00 | 73,80 | 72,55 | 73,80 | 1,17% | - |
| 02.02.2021 | 72,00 | 73,45 | 71,90 | 72,95 | 1,25% | 585,00 |
| 01.02.2021 | 72,35 | 72,40 | 71,70 | 72,05 | 0,07% | 25,00 |
| 29.01.2021 | 70,90 | 72,75 | 70,60 | 72,00 | 0,77% | 120,00 |
| 28.01.2021 | 71,75 | 71,80 | 70,40 | 71,45 | -0,69% | 50,00 |
| 27.01.2021 | 74,10 | 74,15 | 71,70 | 71,95 | -2,97% | - |
| 26.01.2021 | 71,95 | 74,40 | 71,85 | 74,15 | 2,35% | 8,00 |
| 25.01.2021 | 73,65 | 74,15 | 72,10 | 72,45 | -1,63% | - |
| 22.01.2021 | 75,65 | 75,85 | 73,45 | 73,65 | -2,90% | - |
| 21.01.2021 | 75,25 | 77,00 | 74,70 | 75,85 | 0,66% | 387,00 |
| 20.01.2021 | 72,25 | 75,35 | 72,20 | 75,35 | 4,36% | 300,00 |
| 19.01.2021 | 71,85 | 72,40 | 71,40 | 72,20 | 0,77% | - |
| 18.01.2021 | 72,15 | 72,25 | 70,80 | 71,65 | -0,69% | 111,00 |
| 15.01.2021 | 71,40 | 72,75 | 71,35 | 72,15 | 0,70% | 70,00 |
| 14.01.2021 | 70,15 | 71,90 | 69,90 | 71,65 | 2,14% | - |
| 13.01.2021 | 69,90 | 70,60 | 69,60 | 70,15 | 0,29% | 80,00 |
| 12.01.2021 | 68,40 | 70,45 | 68,05 | 69,95 | 2,34% | 297,00 |
| 11.01.2021 | 71,50 | 71,75 | 68,05 | 68,35 | -4,61% | 240,00 |
| 08.01.2021 | 70,35 | 73,50 | 70,15 | 71,65 | 2,07% | 664,00 |
| 07.01.2021 | 66,95 | 70,70 | 66,90 | 70,20 | 4,85% | 447,00 |
| 06.01.2021 | 66,40 | 68,20 | 66,15 | 66,95 | 0,75% | 100,00 |
| 05.01.2021 | 65,85 | 66,45 | 65,55 | 66,45 | 0,91% | 50,00 |
| 04.01.2021 | 65,10 | 66,80 | 63,90 | 65,85 | 0,84% | 180,00 |
| 30.12.2020 | 65,40 | 65,65 | 65,00 | 65,30 | -0,08% | - |
| 29.12.2020 | 64,95 | 65,90 | 64,90 | 65,35 | 0,54% | 124,00 |
| 28.12.2020 | 65,60 | 65,80 | 64,70 | 65,00 | -0,84% | - |
| 23.12.2020 | 65,50 | 65,70 | 65,10 | 65,55 | 0,23% | 3,00 |
| 22.12.2020 | 65,15 | 65,65 | 64,90 | 65,40 | 0,54% | 500,00 |
| 21.12.2020 | 65,20 | 65,50 | 64,10 | 65,05 | -0,15% | 2.430,00 |
| 18.12.2020 | 64,25 | 65,65 | 64,10 | 65,15 | 1,40% | - |
| 17.12.2020 | 65,25 | 65,25 | 64,10 | 64,25 | -1,53% | 475,00 |
| 16.12.2020 | 64,85 | 65,85 | 64,75 | 65,25 | 0,62% | 100,00 |
| 15.12.2020 | 64,60 | 65,10 | 64,45 | 64,85 | 0,31% | 56,00 |
| 14.12.2020 | 65,00 | 65,10 | 64,00 | 64,65 | -0,46% | 40,00 |
| 11.12.2020 | 64,60 | 65,10 | 64,05 | 64,95 | 0,46% | - |
| 10.12.2020 | 64,35 | 65,05 | 64,10 | 64,65 | 0,54% | 60,00 |
| 09.12.2020 | 64,65 | 65,45 | 64,25 | 64,30 | 0,23% | 372,00 |
| 08.12.2020 | 64,05 | 64,40 | 63,85 | 64,15 | 0,31% | 11,00 |
| 07.12.2020 | 64,10 | 64,50 | 63,85 | 63,95 | -0,16% | 600,00 |
| 04.12.2020 | 63,80 | 64,65 | 63,70 | 64,05 | 0,31% | 330,00 |
| 03.12.2020 | 63,65 | 64,15 | 62,85 | 63,85 | 0,31% | - |
| 02.12.2020 | 64,50 | 64,50 | 63,50 | 63,65 | -1,39% | 370,00 |
| 01.12.2020 | 64,40 | 65,10 | 64,10 | 64,55 | -0,31% | 856,00 |
| 30.11.2020 | 63,60 | 64,90 | 63,10 | 64,75 | 1,25% | 286,00 |
| 27.11.2020 | 62,20 | 64,00 | 62,10 | 63,95 | 2,90% | 482,00 |
| 26.11.2020 | 62,85 | 62,95 | 61,85 | 62,15 | -1,43% | 32,00 |
| 25.11.2020 | 63,35 | 63,65 | 61,80 | 63,05 | -0,32% | 132,00 |
| 24.11.2020 | 63,95 | 64,15 | 62,65 | 63,25 | -0,63% | 109,00 |
| 23.11.2020 | 63,90 | 64,15 | 63,00 | 63,65 | 0,16% | 291,00 |
| 20.11.2020 | 62,85 | 63,65 | 62,60 | 63,55 | 1,11% | 315,00 |
| 19.11.2020 | 64,50 | 64,55 | 62,70 | 62,85 | -2,56% | 455,00 |
| 18.11.2020 | 64,70 | 65,30 | 64,40 | 64,50 | -0,62% | 288,00 |
| 17.11.2020 | 64,50 | 65,05 | 64,10 | 64,90 | 0,70% | 18,00 |
| 16.11.2020 | 64,90 | 65,20 | 64,10 | 64,45 | -0,23% | 193,00 |
| 13.11.2020 | 64,90 | 65,05 | 64,25 | 64,60 | -0,23% | 1,00 |
| 12.11.2020 | 65,75 | 66,10 | 64,10 | 64,75 | -1,67% | 21,00 |
| 11.11.2020 | 65,70 | 66,15 | 65,60 | 65,85 | 0,46% | 3,00 |
| 10.11.2020 | 65,85 | 66,75 | 65,10 | 65,55 | -0,68% | 228,00 |
| 09.11.2020 | 64,35 | 66,55 | 64,35 | 66,00 | 3,53% | 30,00 |
| 06.11.2020 | 64,55 | 65,85 | 63,75 | 63,75 | -1,39% | - |
| 05.11.2020 | 64,95 | 65,85 | 64,40 | 64,65 | 0,00% | 300,00 |
| 04.11.2020 | 62,55 | 65,40 | 62,55 | 64,65 | 2,54% | - |
| 03.11.2020 | 63,15 | 63,55 | 61,75 | 63,05 | 0,80% | 8,00 |
| 02.11.2020 | 63,00 | 63,60 | 61,70 | 62,55 | -1,18% | 18,00 |
| 30.10.2020 | 60,50 | 63,65 | 60,50 | 63,30 | 2,34% | 350,00 |
| 29.10.2020 | 61,25 | 62,65 | 60,75 | 61,85 | 1,73% | 200,00 |
| 28.10.2020 | 64,00 | 64,45 | 60,75 | 60,80 | -5,00% | 460,00 |
| 27.10.2020 | 63,90 | 65,20 | 63,80 | 64,00 | 0,23% | 26,00 |
| 26.10.2020 | 65,25 | 65,80 | 63,20 | 63,85 | -3,33% | 448,00 |
| 23.10.2020 | 64,00 | 66,05 | 64,00 | 66,05 | 0,30% | 40,00 |
| 22.10.2020 | 65,70 | 66,00 | 63,20 | 65,85 | 0,15% | 584,00 |
| 21.10.2020 | 66,50 | 67,30 | 65,25 | 65,75 | -0,98% | 69,00 |
| 20.10.2020 | 66,65 | 67,65 | 66,25 | 66,40 | -0,45% | 350,00 |
| 19.10.2020 | 68,00 | 68,55 | 66,60 | 66,70 | -1,69% | 65,00 |
| 16.10.2020 | 67,10 | 68,85 | 66,80 | 67,85 | 0,89% | 50,00 |
| 15.10.2020 | 69,45 | 69,65 | 66,60 | 67,25 | -3,38% | 405,00 |
| 14.10.2020 | 70,20 | 70,35 | 69,55 | 69,60 | -0,93% | 20,00 |
| 13.10.2020 | 70,85 | 70,95 | 70,00 | 70,25 | -0,71% | 147,00 |