Börse:
9,673€
0,66%
Echtzeit-Aktienkurs K+S Aktiengesellschaft
Bid:
9,626€
Ask:
9,720€
Aktienkurse zur K+S Aktiengesellschaft Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2021 | 9,67 | 9,90 | 9,60 | 9,67 | 1,31% | 376.199,00 |
| 02.03.2021 | 9,54 | 9,73 | 9,51 | 9,55 | 0,24% | 115.115,00 |
| 01.03.2021 | 9,27 | 9,64 | 9,27 | 9,53 | 3,66% | 166.687,00 |
| 26.02.2021 | 9,08 | 9,29 | 9,02 | 9,19 | 0,67% | 104.519,00 |
| 25.02.2021 | 9,03 | 9,46 | 8,98 | 9,13 | 1,32% | 258.219,00 |
| 24.02.2021 | 8,55 | 9,05 | 8,55 | 9,01 | 2,60% | 180.935,00 |
| 23.02.2021 | 8,84 | 8,99 | 8,58 | 8,78 | 0,06% | 213.995,00 |
| 22.02.2021 | 8,84 | 8,90 | 8,52 | 8,78 | -0,48% | 364.106,00 |
| 19.02.2021 | 8,37 | 8,99 | 8,34 | 8,82 | 5,55% | 590.455,00 |
| 18.02.2021 | 8,28 | 8,92 | 8,12 | 8,36 | 0,60% | 1.877.927,00 |
| 17.02.2021 | 9,95 | 10,09 | 8,02 | 8,31 | -16,55% | 1.047.658,00 |
| 16.02.2021 | 9,95 | 10,05 | 9,82 | 9,95 | -0,04% | 183.302,00 |
| 15.02.2021 | 9,83 | 9,99 | 9,81 | 9,96 | 1,51% | 130.921,00 |
| 12.02.2021 | 9,88 | 9,94 | 9,72 | 9,81 | -0,73% | 213.665,00 |
| 11.02.2021 | 9,77 | 10,02 | 9,58 | 9,88 | 1,44% | 186.483,00 |
| 10.02.2021 | 9,73 | 9,90 | 9,53 | 9,74 | 0,17% | 162.470,00 |
| 09.02.2021 | 9,71 | 9,82 | 9,58 | 9,72 | 0,19% | 149.030,00 |
| 08.02.2021 | 9,46 | 9,77 | 9,42 | 9,71 | 3,95% | 287.471,00 |
| 05.02.2021 | 9,00 | 9,43 | 8,97 | 9,34 | 3,79% | 265.688,00 |
| 04.02.2021 | 9,02 | 9,07 | 8,81 | 9,00 | -0,14% | 182.032,00 |
| 03.02.2021 | 9,25 | 9,26 | 8,94 | 9,01 | -2,19% | 183.596,00 |
| 02.02.2021 | 9,06 | 9,38 | 9,03 | 9,21 | 1,66% | 202.385,00 |
| 01.02.2021 | 9,30 | 9,40 | 9,00 | 9,06 | -2,62% | 218.456,00 |
| 29.01.2021 | 9,60 | 9,80 | 9,30 | 9,30 | -4,52% | 144.236,00 |
| 28.01.2021 | 9,50 | 9,80 | 9,15 | 9,74 | 1,88% | 208.834,00 |
| 27.01.2021 | 9,80 | 9,83 | 9,56 | 9,56 | -2,39% | 195.171,00 |
| 26.01.2021 | 9,65 | 9,85 | 9,58 | 9,80 | 1,77% | 67.605,00 |
| 25.01.2021 | 9,92 | 10,17 | 9,50 | 9,63 | -3,14% | 203.983,00 |
| 22.01.2021 | 10,04 | 10,05 | 9,82 | 9,94 | -1,78% | 143.801,00 |
| 21.01.2021 | 10,15 | 10,15 | 9,95 | 10,12 | 0,25% | 157.685,00 |
| 20.01.2021 | 9,78 | 10,15 | 9,70 | 10,10 | 4,24% | 260.868,00 |
| 19.01.2021 | 9,90 | 10,05 | 9,68 | 9,68 | -1,69% | 136.481,00 |
| 18.01.2021 | 9,75 | 9,91 | 9,63 | 9,85 | 2,07% | 144.920,00 |
| 15.01.2021 | 9,94 | 9,94 | 9,65 | 9,65 | -2,35% | 216.686,00 |
| 14.01.2021 | 9,71 | 10,09 | 9,68 | 9,88 | 1,02% | 240.874,00 |
| 13.01.2021 | 9,52 | 10,02 | 9,52 | 9,78 | 1,90% | 197.010,00 |
| 12.01.2021 | 9,80 | 9,87 | 9,20 | 9,60 | -2,02% | 356.290,00 |
| 11.01.2021 | 9,80 | 9,98 | 9,62 | 9,80 | -0,71% | 230.925,00 |
| 08.01.2021 | 10,48 | 10,49 | 9,79 | 9,87 | -4,66% | 572.074,00 |
| 07.01.2021 | 9,70 | 10,45 | 9,31 | 10,35 | 7,99% | 1.092.765,00 |
| 06.01.2021 | 9,06 | 9,81 | 8,95 | 9,58 | 6,94% | 794.805,00 |
| 05.01.2021 | 8,43 | 9,06 | 8,42 | 8,96 | 5,96% | 559.514,00 |
| 04.01.2021 | 7,92 | 8,50 | 7,80 | 8,46 | 8,69% | 589.873,00 |
| 30.12.2020 | 7,64 | 7,86 | 7,62 | 7,78 | 1,73% | 153.921,00 |
| 29.12.2020 | 7,93 | 7,93 | 7,60 | 7,65 | -2,32% | 261.324,00 |
| 28.12.2020 | 7,77 | 7,90 | 7,70 | 7,83 | 2,78% | 300.187,00 |
| 23.12.2020 | 7,60 | 7,68 | 7,50 | 7,62 | -0,76% | 185.304,00 |
| 22.12.2020 | 7,57 | 7,72 | 7,50 | 7,68 | 2,21% | 141.620,00 |
| 21.12.2020 | 7,72 | 7,75 | 7,38 | 7,51 | -3,22% | 221.791,00 |
| 18.12.2020 | 7,78 | 7,84 | 7,53 | 7,76 | -1,30% | 218.575,00 |
| 17.12.2020 | 7,84 | 7,95 | 7,71 | 7,86 | 0,03% | 180.206,00 |
| 16.12.2020 | 7,83 | 7,96 | 7,78 | 7,86 | -0,66% | 114.975,00 |
| 15.12.2020 | 7,63 | 7,92 | 7,63 | 7,91 | 3,69% | 116.937,00 |
| 14.12.2020 | 7,65 | 7,79 | 7,60 | 7,63 | -0,60% | 153.873,00 |
| 11.12.2020 | 7,95 | 8,04 | 7,59 | 7,68 | -3,81% | 349.817,00 |
| 10.12.2020 | 7,85 | 8,10 | 7,85 | 7,98 | 0,53% | 134.617,00 |
| 09.12.2020 | 8,10 | 8,30 | 7,89 | 7,94 | -2,58% | 256.533,00 |
| 08.12.2020 | 8,39 | 8,44 | 8,05 | 8,15 | -2,84% | 252.357,00 |
| 07.12.2020 | 7,90 | 8,39 | 7,87 | 8,39 | 6,04% | 412.194,00 |
| 04.12.2020 | 7,80 | 8,05 | 7,77 | 7,91 | 1,41% | 212.116,00 |
| 03.12.2020 | 7,95 | 7,97 | 7,75 | 7,80 | -0,03% | 169.288,00 |
| 02.12.2020 | 7,85 | 7,97 | 7,66 | 7,80 | -0,26% | 143.866,00 |
| 01.12.2020 | 7,64 | 7,88 | 7,64 | 7,82 | 2,92% | 133.161,00 |
| 30.11.2020 | 7,94 | 7,94 | 7,60 | 7,60 | -4,38% | 197.584,00 |
| 27.11.2020 | 7,80 | 8,01 | 7,73 | 7,95 | 6,11% | 484.450,00 |
| 26.11.2020 | 7,72 | 7,77 | 7,46 | 7,49 | -2,95% | 292.325,00 |
| 25.11.2020 | 7,28 | 7,75 | 7,23 | 7,72 | 6,02% | 694.263,00 |
| 24.11.2020 | 7,08 | 7,34 | 7,08 | 7,28 | 3,38% | 301.852,00 |
| 23.11.2020 | 6,91 | 7,20 | 6,89 | 7,04 | 1,29% | 273.834,00 |
| 20.11.2020 | 6,81 | 7,02 | 6,72 | 6,95 | 2,15% | 137.536,00 |
| 19.11.2020 | 6,90 | 6,95 | 6,73 | 6,81 | -1,39% | 207.148,00 |
| 18.11.2020 | 6,85 | 7,07 | 6,78 | 6,90 | 2,04% | 280.206,00 |
| 17.11.2020 | 6,70 | 6,85 | 6,57 | 6,76 | 1,02% | 202.482,00 |
| 16.11.2020 | 6,30 | 6,76 | 6,27 | 6,70 | 8,00% | 460.832,00 |
| 13.11.2020 | 6,12 | 6,32 | 5,88 | 6,20 | 1,44% | 343.224,00 |
| 12.11.2020 | 6,22 | 6,26 | 5,94 | 6,11 | -2,83% | 263.397,00 |
| 11.11.2020 | 6,18 | 6,39 | 6,06 | 6,29 | 3,08% | 338.838,00 |
| 10.11.2020 | 5,85 | 6,17 | 5,81 | 6,10 | 4,63% | 343.391,00 |
| 09.11.2020 | 5,85 | 6,01 | 5,70 | 5,83 | 2,07% | 375.335,00 |
| 06.11.2020 | 5,74 | 5,91 | 5,67 | 5,71 | -0,59% | 147.771,00 |
| 05.11.2020 | 5,75 | 5,80 | 5,63 | 5,75 | 0,49% | 243.141,00 |
| 04.11.2020 | 5,96 | 5,98 | 5,66 | 5,72 | -5,77% | 281.509,00 |
| 03.11.2020 | 6,05 | 6,15 | 5,94 | 6,07 | 0,66% | 126.062,00 |
| 02.11.2020 | 5,82 | 6,04 | 5,74 | 6,03 | 3,64% | 103.890,00 |
| 30.10.2020 | 5,81 | 5,84 | 5,68 | 5,82 | -0,07% | 90.934,00 |
| 29.10.2020 | 5,79 | 5,92 | 5,68 | 5,82 | 1,04% | 116.082,00 |
| 28.10.2020 | 6,00 | 6,00 | 5,76 | 5,76 | -4,48% | 194.368,00 |
| 27.10.2020 | 6,15 | 6,22 | 6,03 | 6,03 | -3,02% | 87.667,00 |
| 26.10.2020 | 6,32 | 6,34 | 6,10 | 6,22 | -1,71% | 120.134,00 |
| 23.10.2020 | 6,17 | 6,44 | 6,15 | 6,33 | 1,61% | 73.407,00 |
| 22.10.2020 | 6,11 | 6,23 | 6,03 | 6,23 | 1,24% | 76.371,00 |
| 21.10.2020 | 6,30 | 6,36 | 6,11 | 6,15 | -1,88% | 118.315,00 |
| 20.10.2020 | 6,25 | 6,45 | 6,23 | 6,27 | 0,16% | 95.860,00 |
| 19.10.2020 | 6,51 | 6,66 | 6,26 | 6,26 | -3,72% | 145.261,00 |
| 16.10.2020 | 6,40 | 6,60 | 6,40 | 6,50 | 0,81% | 151.821,00 |
| 15.10.2020 | 6,58 | 6,58 | 6,40 | 6,45 | -2,15% | 203.607,00 |
| 14.10.2020 | 6,66 | 6,76 | 6,52 | 6,59 | -2,05% | 110.635,00 |
| 13.10.2020 | 6,86 | 6,93 | 6,60 | 6,73 | -1,92% | 198.852,00 |
| 12.10.2020 | 7,07 | 7,11 | 6,85 | 6,86 | -3,16% | 338.551,00 |
| 09.10.2020 | 7,13 | 7,25 | 7,07 | 7,09 | -1,45% | 155.164,00 |