13,670€
-2,04%
Echtzeit-Aktienkurs K+S Aktiengesellschaft
Bid:
Ask:
Aktienkurse zur K+S Aktiengesellschaft Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
24.04.2024 | 13,96 | 14,03 | 13,68 | 13,68 | -1,95% | 18.362,00 |
23.04.2024 | 14,03 | 14,05 | 13,75 | 13,96 | -0,46% | 45.491,00 |
22.04.2024 | 13,99 | 14,10 | 13,83 | 14,02 | 0,83% | 42.748,00 |
19.04.2024 | 13,66 | 14,09 | 13,63 | 13,91 | 1,57% | 25.425,00 |
18.04.2024 | 13,89 | 13,89 | 13,56 | 13,69 | -0,44% | 41.094,00 |
17.04.2024 | 13,75 | 13,90 | 13,59 | 13,75 | 0,26% | 40.915,00 |
16.04.2024 | 13,72 | 13,73 | 13,42 | 13,72 | -0,69% | 72.862,00 |
15.04.2024 | 13,95 | 13,98 | 13,62 | 13,81 | -0,86% | 60.175,00 |
12.04.2024 | 13,88 | 14,14 | 13,77 | 13,93 | 0,91% | 29.956,00 |
11.04.2024 | 14,00 | 14,06 | 13,67 | 13,81 | -3,33% | 131.302,00 |
10.04.2024 | 14,53 | 14,68 | 14,22 | 14,28 | -1,89% | 110.453,00 |
09.04.2024 | 14,50 | 14,57 | 14,07 | 14,56 | 1,08% | 70.082,00 |
08.04.2024 | 14,71 | 14,71 | 14,40 | 14,40 | -1,13% | 62.584,00 |
05.04.2024 | 14,72 | 15,12 | 14,55 | 14,57 | -1,05% | 60.951,00 |
04.04.2024 | 14,80 | 15,05 | 14,64 | 14,72 | 0,24% | 115.593,00 |
03.04.2024 | 14,40 | 14,80 | 14,40 | 14,69 | 1,35% | 87.517,00 |
02.04.2024 | 14,25 | 14,63 | 14,17 | 14,49 | 0,52% | 125.663,00 |
28.03.2024 | 14,50 | 14,65 | 14,33 | 14,42 | -0,55% | 78.949,00 |
27.03.2024 | 14,17 | 14,50 | 14,12 | 14,50 | 2,33% | 114.548,00 |
26.03.2024 | 14,08 | 14,28 | 13,89 | 14,17 | 1,18% | 100.292,00 |
25.03.2024 | 13,67 | 14,06 | 13,64 | 14,00 | 1,49% | 96.634,00 |
22.03.2024 | 13,50 | 13,82 | 13,49 | 13,80 | 1,51% | 38.613,00 |
21.03.2024 | 13,79 | 13,85 | 13,45 | 13,59 | -0,80% | 47.663,00 |
20.03.2024 | 13,24 | 13,82 | 13,20 | 13,70 | 3,40% | 63.574,00 |
19.03.2024 | 12,99 | 13,40 | 12,99 | 13,25 | 1,92% | 81.810,00 |
18.03.2024 | 13,27 | 13,58 | 12,99 | 13,00 | -2,40% | 87.031,00 |
15.03.2024 | 13,36 | 13,82 | 13,13 | 13,32 | -0,60% | 121.146,00 |
14.03.2024 | 13,88 | 14,44 | 13,21 | 13,40 | 1,06% | 296.705,00 |
13.03.2024 | 13,65 | 13,65 | 13,08 | 13,26 | -2,82% | 93.109,00 |
12.03.2024 | 13,61 | 13,88 | 13,51 | 13,65 | 0,55% | 93.373,00 |
11.03.2024 | 13,32 | 13,69 | 13,20 | 13,57 | 0,78% | 63.373,00 |
08.03.2024 | 13,34 | 13,61 | 13,20 | 13,47 | 1,89% | 79.200,00 |
07.03.2024 | 13,12 | 13,35 | 12,90 | 13,22 | 1,61% | 55.325,00 |
06.03.2024 | 12,75 | 13,32 | 12,75 | 13,01 | 2,08% | 75.651,00 |
05.03.2024 | 12,71 | 13,00 | 12,49 | 12,74 | -0,35% | 78.869,00 |
04.03.2024 | 13,20 | 13,20 | 12,66 | 12,79 | -2,44% | 119.181,00 |
01.03.2024 | 12,91 | 13,26 | 12,87 | 13,11 | 2,34% | 88.281,00 |
29.02.2024 | 12,85 | 12,94 | 12,70 | 12,81 | -0,19% | 49.239,00 |
28.02.2024 | 12,87 | 12,99 | 12,72 | 12,83 | -0,31% | 40.645,00 |
27.02.2024 | 12,73 | 13,00 | 12,73 | 12,87 | 0,00% | 42.784,00 |
26.02.2024 | 12,68 | 12,90 | 12,51 | 12,87 | 1,54% | 78.902,00 |
23.02.2024 | 12,63 | 12,76 | 12,38 | 12,68 | 1,44% | 56.503,00 |
22.02.2024 | 12,40 | 12,61 | 12,30 | 12,50 | 1,59% | 84.340,00 |
21.02.2024 | 12,43 | 12,60 | 12,27 | 12,30 | -1,99% | 67.697,00 |
20.02.2024 | 12,80 | 12,84 | 12,41 | 12,55 | -1,76% | 48.890,00 |
19.02.2024 | 12,98 | 12,98 | 12,73 | 12,78 | 0,20% | 36.547,00 |
16.02.2024 | 13,03 | 13,18 | 12,73 | 12,75 | -1,51% | 62.904,00 |
15.02.2024 | 12,71 | 13,15 | 12,71 | 12,95 | 1,21% | 57.516,00 |
14.02.2024 | 13,11 | 13,11 | 12,76 | 12,79 | -2,18% | 47.092,00 |
13.02.2024 | 13,05 | 13,37 | 12,80 | 13,08 | 0,54% | 57.801,00 |
12.02.2024 | 12,61 | 13,06 | 12,59 | 13,01 | 2,16% | 91.428,00 |
09.02.2024 | 12,49 | 12,76 | 12,49 | 12,73 | 1,47% | 50.210,00 |
08.02.2024 | 12,50 | 12,61 | 12,26 | 12,55 | 0,68% | 78.801,00 |
07.02.2024 | 12,71 | 12,75 | 12,45 | 12,46 | -1,85% | 82.952,00 |
06.02.2024 | 12,42 | 12,75 | 12,18 | 12,70 | 3,04% | 71.454,00 |
05.02.2024 | 12,41 | 12,70 | 12,30 | 12,32 | -2,18% | 91.185,00 |
02.02.2024 | 12,75 | 12,90 | 12,49 | 12,60 | -2,02% | 88.909,00 |
01.02.2024 | 13,03 | 13,06 | 12,70 | 12,86 | -1,34% | 96.229,00 |
31.01.2024 | 13,11 | 13,35 | 12,93 | 13,03 | -1,33% | 77.755,00 |
30.01.2024 | 13,49 | 13,51 | 13,12 | 13,21 | -2,37% | 64.469,00 |
29.01.2024 | 13,38 | 13,53 | 13,24 | 13,53 | 1,16% | 48.027,00 |
26.01.2024 | 13,02 | 13,53 | 13,01 | 13,37 | 2,81% | 74.764,00 |
25.01.2024 | 13,18 | 13,21 | 13,01 | 13,01 | -1,44% | 66.840,00 |
24.01.2024 | 13,09 | 13,23 | 12,99 | 13,20 | 0,30% | 49.274,00 |
23.01.2024 | 12,82 | 13,16 | 12,75 | 13,16 | 3,54% | 55.787,00 |
22.01.2024 | 12,82 | 12,94 | 12,71 | 12,71 | -0,74% | 50.200,00 |
19.01.2024 | 12,95 | 12,99 | 12,64 | 12,80 | -0,51% | 113.458,00 |
18.01.2024 | 12,89 | 13,00 | 12,79 | 12,87 | -0,16% | 115.512,00 |
17.01.2024 | 13,06 | 13,09 | 12,83 | 12,89 | -1,30% | 116.433,00 |
16.01.2024 | 13,28 | 13,28 | 13,06 | 13,06 | -1,29% | 51.935,00 |
15.01.2024 | 13,19 | 13,32 | 13,09 | 13,23 | -0,60% | 70.845,00 |
12.01.2024 | 13,68 | 13,87 | 13,07 | 13,31 | -2,63% | 138.896,00 |
11.01.2024 | 13,91 | 13,85 | 13,56 | 13,67 | -0,11% | 63.200,00 |
10.01.2024 | 13,91 | 13,95 | 13,57 | 13,68 | -1,62% | 92.225,00 |
09.01.2024 | 14,07 | 14,20 | 13,89 | 13,91 | -1,35% | 101.113,00 |
08.01.2024 | 13,90 | 14,14 | 13,65 | 14,10 | 1,11% | 91.914,00 |
05.01.2024 | 14,10 | 14,10 | 13,77 | 13,94 | -1,17% | 115.494,00 |
04.01.2024 | 14,11 | 14,28 | 14,08 | 14,11 | -0,84% | 56.648,00 |
03.01.2024 | 14,20 | 14,35 | 14,07 | 14,23 | 0,14% | 38.877,00 |
02.01.2024 | 14,31 | 14,43 | 14,12 | 14,21 | -0,70% | 68.091,00 |
29.12.2023 | 14,47 | 14,48 | 14,19 | 14,31 | -0,35% | 65.091,00 |
28.12.2023 | 14,50 | 14,67 | 14,36 | 14,36 | -1,68% | 81.565,00 |
27.12.2023 | 14,40 | 14,89 | 14,36 | 14,60 | 1,71% | 73.218,00 |
22.12.2023 | 14,53 | 14,66 | 14,33 | 14,36 | -1,10% | 75.837,00 |
21.12.2023 | 14,10 | 14,55 | 14,10 | 14,52 | 2,47% | 99.353,00 |
20.12.2023 | 14,25 | 14,43 | 14,10 | 14,17 | -0,84% | 85.687,00 |
19.12.2023 | 14,06 | 14,29 | 14,02 | 14,29 | 1,49% | 66.621,00 |
18.12.2023 | 13,99 | 14,28 | 13,91 | 14,08 | 0,82% | 55.361,00 |
15.12.2023 | 14,05 | 14,30 | 13,78 | 13,96 | 0,04% | 94.512,00 |
14.12.2023 | 13,68 | 14,26 | 13,63 | 13,96 | 1,90% | 119.812,00 |
13.12.2023 | 13,51 | 13,70 | 13,40 | 13,70 | 0,51% | 69.019,00 |
12.12.2023 | 13,79 | 13,80 | 13,42 | 13,63 | -1,05% | 82.034,00 |
11.12.2023 | 13,55 | 13,80 | 13,46 | 13,77 | 0,84% | 84.762,00 |
08.12.2023 | 13,72 | 13,81 | 13,58 | 13,66 | -0,40% | 65.462,00 |
07.12.2023 | 13,74 | 13,82 | 13,43 | 13,71 | 0,62% | 93.955,00 |
06.12.2023 | 13,68 | 13,76 | 13,52 | 13,63 | -0,22% | 121.268,00 |
05.12.2023 | 13,46 | 13,69 | 13,30 | 13,66 | 1,30% | 92.764,00 |
04.12.2023 | 13,63 | 13,75 | 13,45 | 13,48 | -1,43% | 146.627,00 |
01.12.2023 | 13,69 | 13,80 | 13,35 | 13,68 | 0,00% | 143.460,00 |
30.11.2023 | 14,18 | 14,20 | 13,56 | 13,68 | -4,74% | 287.807,00 |