Börse:
21,130€
0,14%
Echtzeit-Aktienkurs K+S Aktiengesellschaft
Bid:
21,090€
Ask:
21,170€
Aktienkurse zur K+S Aktiengesellschaft Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.12.2022 | 21,11 | 21,17 | 21,09 | 21,13 | 0,14% | 1.690,00 |
| 30.11.2022 | 21,25 | 21,45 | 20,70 | 21,10 | -0,42% | 53.822,00 |
| 29.11.2022 | 21,54 | 21,54 | 20,72 | 21,19 | -0,70% | 84.017,00 |
| 28.11.2022 | 21,36 | 21,60 | 21,09 | 21,34 | -0,23% | 60.065,00 |
| 25.11.2022 | 21,34 | 21,59 | 20,99 | 21,39 | 0,42% | 84.415,00 |
| 24.11.2022 | 20,61 | 21,47 | 20,61 | 21,30 | 3,65% | 102.928,00 |
| 23.11.2022 | 20,99 | 21,09 | 20,48 | 20,55 | -1,96% | 54.640,00 |
| 22.11.2022 | 20,16 | 20,98 | 20,06 | 20,96 | 3,71% | 90.139,00 |
| 21.11.2022 | 20,45 | 20,59 | 19,97 | 20,21 | -1,80% | 100.174,00 |
| 18.11.2022 | 20,69 | 20,82 | 20,38 | 20,58 | 0,10% | 73.721,00 |
| 17.11.2022 | 21,07 | 21,14 | 20,17 | 20,56 | -2,70% | 171.616,00 |
| 16.11.2022 | 21,89 | 22,00 | 20,80 | 21,13 | -2,49% | 191.853,00 |
| 15.11.2022 | 22,28 | 22,60 | 21,56 | 21,67 | -1,68% | 115.193,00 |
| 14.11.2022 | 21,26 | 22,22 | 21,26 | 22,04 | 3,52% | 124.011,00 |
| 11.11.2022 | 22,31 | 22,31 | 20,80 | 21,29 | -3,67% | 213.939,00 |
| 10.11.2022 | 20,98 | 22,45 | 20,36 | 22,10 | 2,27% | 207.549,00 |
| 09.11.2022 | 21,90 | 21,95 | 21,40 | 21,61 | -1,28% | 63.747,00 |
| 08.11.2022 | 21,82 | 22,06 | 21,40 | 21,89 | 0,92% | 47.856,00 |
| 07.11.2022 | 21,59 | 21,92 | 21,16 | 21,69 | 0,23% | 53.898,00 |
| 04.11.2022 | 21,74 | 22,49 | 21,30 | 21,64 | 0,56% | 100.873,00 |
| 03.11.2022 | 22,30 | 22,68 | 21,12 | 21,52 | -5,66% | 184.869,00 |
| 02.11.2022 | 22,74 | 23,27 | 22,12 | 22,81 | 0,44% | 79.949,00 |
| 01.11.2022 | 22,56 | 22,94 | 22,49 | 22,71 | 1,79% | 63.304,00 |
| 31.10.2022 | 22,53 | 22,88 | 22,25 | 22,31 | -1,06% | 74.196,00 |
| 28.10.2022 | 22,76 | 22,79 | 22,23 | 22,55 | -1,40% | 67.016,00 |
| 27.10.2022 | 23,49 | 23,91 | 22,45 | 22,87 | -1,29% | 151.055,00 |
| 26.10.2022 | 22,07 | 23,36 | 22,01 | 23,17 | 5,37% | 211.681,00 |
| 25.10.2022 | 22,05 | 22,34 | 21,44 | 21,99 | 0,55% | 41.992,00 |
| 24.10.2022 | 21,94 | 22,21 | 21,37 | 21,87 | -0,27% | 50.176,00 |
| 21.10.2022 | 22,08 | 22,18 | 21,36 | 21,93 | 0,37% | 62.301,00 |
| 20.10.2022 | 20,77 | 22,40 | 20,75 | 21,85 | 5,66% | 179.328,00 |
| 19.10.2022 | 21,48 | 21,48 | 20,58 | 20,68 | -2,27% | 50.276,00 |
| 18.10.2022 | 20,64 | 21,44 | 20,04 | 21,16 | 3,88% | 101.050,00 |
| 17.10.2022 | 20,02 | 20,60 | 19,78 | 20,37 | 3,14% | 60.087,00 |
| 14.10.2022 | 20,92 | 21,60 | 19,71 | 19,75 | -4,82% | 101.693,00 |
| 13.10.2022 | 19,91 | 20,94 | 19,71 | 20,75 | 4,43% | 68.452,00 |
| 12.10.2022 | 21,26 | 21,36 | 19,65 | 19,87 | -6,01% | 135.034,00 |
| 11.10.2022 | 22,08 | 22,10 | 20,99 | 21,14 | -4,86% | 88.121,00 |
| 10.10.2022 | 20,72 | 22,40 | 20,61 | 22,22 | 6,83% | 155.081,00 |
| 07.10.2022 | 20,84 | 21,07 | 20,46 | 20,80 | 0,43% | 54.813,00 |
| 06.10.2022 | 20,80 | 20,99 | 20,28 | 20,71 | -0,43% | 32.344,00 |
| 05.10.2022 | 20,91 | 21,23 | 20,49 | 20,80 | -1,14% | 34.379,00 |
| 04.10.2022 | 20,39 | 21,19 | 20,35 | 21,04 | 4,62% | 113.164,00 |
| 03.10.2022 | 19,04 | 20,17 | 19,04 | 20,11 | 5,34% | 28.281,00 |
| 30.09.2022 | 18,66 | 19,65 | 18,61 | 19,09 | 1,54% | 56.237,00 |
| 29.09.2022 | 18,78 | 19,54 | 18,38 | 18,80 | 0,13% | 65.476,00 |
| 28.09.2022 | 19,11 | 19,11 | 18,11 | 18,78 | -1,34% | 85.191,00 |
| 27.09.2022 | 19,03 | 19,45 | 18,68 | 19,03 | 0,40% | 41.930,00 |
| 26.09.2022 | 19,24 | 19,28 | 17,60 | 18,96 | -2,79% | 191.099,00 |
| 23.09.2022 | 21,17 | 21,17 | 19,25 | 19,50 | -7,93% | 138.304,00 |
| 22.09.2022 | 21,01 | 21,42 | 20,76 | 21,18 | 0,57% | 28.186,00 |
| 21.09.2022 | 20,97 | 21,95 | 20,64 | 21,06 | 0,86% | 77.076,00 |
| 20.09.2022 | 20,76 | 21,22 | 20,71 | 20,88 | 1,11% | 33.346,00 |
| 19.09.2022 | 20,53 | 20,81 | 19,80 | 20,65 | -0,15% | 102.359,00 |
| 16.09.2022 | 21,50 | 21,53 | 19,54 | 20,68 | -4,70% | 296.854,00 |
| 15.09.2022 | 22,09 | 22,42 | 21,51 | 21,70 | -1,41% | 121.195,00 |
| 14.09.2022 | 22,11 | 22,42 | 21,68 | 22,01 | -0,09% | 94.137,00 |
| 13.09.2022 | 22,56 | 22,88 | 21,89 | 22,03 | -2,87% | 115.969,00 |
| 12.09.2022 | 22,85 | 23,45 | 22,55 | 22,68 | -0,79% | 80.152,00 |
| 09.09.2022 | 21,77 | 22,98 | 21,72 | 22,86 | 4,91% | 131.936,00 |
| 08.09.2022 | 22,33 | 22,70 | 21,50 | 21,79 | -2,59% | 87.982,00 |
| 07.09.2022 | 21,91 | 22,39 | 21,12 | 22,37 | 1,91% | 111.910,00 |
| 06.09.2022 | 22,04 | 22,53 | 21,84 | 21,95 | -0,72% | 58.392,00 |
| 05.09.2022 | 22,20 | 22,79 | 21,95 | 22,11 | -0,99% | 88.614,00 |
| 02.09.2022 | 22,56 | 22,90 | 22,06 | 22,33 | -1,41% | 83.023,00 |
| 01.09.2022 | 22,59 | 22,65 | 21,72 | 22,65 | 0,53% | 115.581,00 |
| 31.08.2022 | 23,13 | 23,13 | 22,17 | 22,53 | -1,79% | 139.319,00 |
| 30.08.2022 | 24,77 | 24,90 | 22,51 | 22,94 | -6,67% | 296.444,00 |
| 29.08.2022 | 23,59 | 24,83 | 23,49 | 24,58 | 3,93% | 131.628,00 |
| 26.08.2022 | 23,78 | 24,87 | 23,60 | 23,65 | -0,34% | 306.895,00 |
| 25.08.2022 | 22,15 | 23,79 | 22,05 | 23,73 | 7,47% | 213.123,00 |
| 24.08.2022 | 22,19 | 22,30 | 21,83 | 22,08 | -0,14% | 71.514,00 |
| 23.08.2022 | 21,52 | 22,15 | 21,39 | 22,11 | 2,79% | 76.632,00 |
| 22.08.2022 | 22,48 | 22,56 | 21,42 | 21,51 | -4,40% | 203.830,00 |
| 19.08.2022 | 23,74 | 23,76 | 22,09 | 22,50 | -5,50% | 272.584,00 |
| 18.08.2022 | 23,51 | 23,85 | 22,92 | 23,81 | 1,41% | 232.746,00 |
| 17.08.2022 | 22,90 | 23,80 | 22,76 | 23,48 | 2,94% | 267.500,00 |
| 16.08.2022 | 21,96 | 22,86 | 21,86 | 22,81 | 4,30% | 342.018,00 |
| 15.08.2022 | 21,42 | 21,99 | 21,19 | 21,87 | 3,26% | 235.067,00 |
| 12.08.2022 | 21,00 | 21,24 | 19,82 | 21,18 | 0,28% | 389.058,00 |
| 11.08.2022 | 21,40 | 21,69 | 20,21 | 21,12 | 1,64% | 261.772,00 |
| 10.08.2022 | 20,33 | 20,95 | 20,17 | 20,78 | 1,76% | 184.732,00 |
| 09.08.2022 | 21,26 | 21,35 | 20,30 | 20,42 | -3,82% | 165.281,00 |
| 08.08.2022 | 22,04 | 22,23 | 21,10 | 21,23 | -3,32% | 147.747,00 |
| 05.08.2022 | 21,89 | 21,98 | 21,53 | 21,96 | 0,73% | 71.164,00 |
| 04.08.2022 | 21,81 | 21,99 | 21,56 | 21,80 | 0,00% | 126.554,00 |
| 03.08.2022 | 21,99 | 22,21 | 21,43 | 21,80 | -0,55% | 194.012,00 |
| 02.08.2022 | 20,44 | 22,15 | 20,23 | 21,92 | 6,15% | 185.434,00 |
| 01.08.2022 | 20,69 | 21,44 | 20,53 | 20,65 | -0,24% | 233.658,00 |
| 29.07.2022 | 20,33 | 20,70 | 20,21 | 20,70 | 1,97% | 98.658,00 |
| 28.07.2022 | 20,16 | 20,75 | 20,13 | 20,30 | 0,74% | 66.263,00 |
| 27.07.2022 | 20,36 | 20,50 | 19,70 | 20,15 | -1,18% | 65.629,00 |
| 26.07.2022 | 20,20 | 20,78 | 20,17 | 20,39 | 0,79% | 50.576,00 |
| 25.07.2022 | 20,24 | 20,48 | 20,04 | 20,23 | -0,20% | 45.653,00 |
| 22.07.2022 | 20,57 | 20,57 | 20,13 | 20,27 | -0,44% | 86.603,00 |
| 21.07.2022 | 20,89 | 20,94 | 20,21 | 20,36 | -2,16% | 88.559,00 |
| 20.07.2022 | 21,27 | 21,47 | 20,34 | 20,81 | -0,95% | 134.347,00 |
| 19.07.2022 | 20,26 | 21,09 | 19,84 | 21,01 | 4,11% | 146.126,00 |
| 18.07.2022 | 19,50 | 20,52 | 19,46 | 20,18 | 4,13% | 104.051,00 |
| 15.07.2022 | 19,22 | 19,63 | 19,08 | 19,38 | 0,68% | 83.758,00 |