Börse:
7,253€
3,00%
Echtzeit-Aktienkurs K+S AG NA O.N.
Bid:
7,226€
Ask:
7,280€
Aktienkurse zur K+S AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.10.2020 | 7,20 | 7,38 | 7,11 | 7,19 | -0,08% | 318.697,00 |
| 07.10.2020 | 7,03 | 7,22 | 7,00 | 7,20 | 2,89% | 312.192,00 |
| 06.10.2020 | 7,08 | 7,24 | 6,90 | 6,99 | 0,14% | 457.340,00 |
| 05.10.2020 | 6,40 | 7,30 | 6,31 | 6,98 | 15,36% | 2.163.477,00 |
| 02.10.2020 | 5,90 | 6,12 | 5,80 | 6,05 | 1,92% | 181.240,00 |
| 01.10.2020 | 5,88 | 6,07 | 5,76 | 5,94 | 1,68% | 189.891,00 |
| 30.09.2020 | 5,63 | 5,95 | 5,63 | 5,84 | 2,03% | 175.797,00 |
| 29.09.2020 | 5,70 | 5,73 | 5,60 | 5,73 | 0,74% | 75.590,00 |
| 28.09.2020 | 5,49 | 5,68 | 5,49 | 5,68 | 3,50% | 82.356,00 |
| 25.09.2020 | 5,58 | 5,61 | 5,43 | 5,49 | -0,33% | 62.924,00 |
| 24.09.2020 | 5,33 | 5,57 | 5,30 | 5,51 | -0,04% | 92.471,00 |
| 23.09.2020 | 5,37 | 5,56 | 5,30 | 5,51 | 4,55% | 130.960,00 |
| 22.09.2020 | 5,27 | 5,44 | 5,14 | 5,27 | -1,38% | 214.511,00 |
| 21.09.2020 | 5,77 | 5,77 | 5,21 | 5,35 | -7,51% | 662.073,00 |
| 18.09.2020 | 5,83 | 5,92 | 5,75 | 5,78 | -2,00% | 133.331,00 |
| 17.09.2020 | 5,77 | 5,94 | 5,77 | 5,90 | 1,34% | 64.192,00 |
| 16.09.2020 | 5,85 | 5,90 | 5,78 | 5,82 | 0,83% | 82.275,00 |
| 15.09.2020 | 5,78 | 5,91 | 5,70 | 5,77 | 1,23% | 157.941,00 |
| 14.09.2020 | 5,72 | 5,82 | 5,66 | 5,70 | -0,38% | 110.043,00 |
| 11.09.2020 | 5,68 | 5,74 | 5,61 | 5,72 | 1,27% | 172.623,00 |
| 10.09.2020 | 5,68 | 5,76 | 5,63 | 5,65 | -1,74% | 113.269,00 |
| 09.09.2020 | 5,68 | 5,78 | 5,66 | 5,75 | -0,76% | 147.998,00 |
| 08.09.2020 | 5,75 | 5,85 | 5,66 | 5,80 | -0,62% | 138.985,00 |
| 07.09.2020 | 5,76 | 5,93 | 5,74 | 5,83 | -0,14% | 126.826,00 |
| 04.09.2020 | 5,70 | 5,87 | 5,67 | 5,84 | 2,60% | 184.983,00 |
| 03.09.2020 | 5,73 | 5,94 | 5,69 | 5,69 | -1,35% | 222.911,00 |
| 02.09.2020 | 5,70 | 5,85 | 5,66 | 5,77 | 0,49% | 179.227,00 |
| 01.09.2020 | 5,85 | 5,92 | 5,61 | 5,74 | -2,18% | 355.081,00 |
| 31.08.2020 | 5,97 | 6,02 | 5,81 | 5,87 | -1,48% | 317.712,00 |
| 28.08.2020 | 6,22 | 6,22 | 5,91 | 5,96 | -4,06% | 411.704,00 |
| 27.08.2020 | 6,40 | 6,42 | 6,08 | 6,21 | -3,54% | 285.404,00 |
| 26.08.2020 | 6,35 | 6,44 | 6,30 | 6,44 | 0,16% | 55.187,00 |
| 25.08.2020 | 6,54 | 6,61 | 6,36 | 6,43 | -0,68% | 130.199,00 |
| 24.08.2020 | 6,22 | 6,53 | 6,19 | 6,47 | 4,05% | 257.563,00 |
| 21.08.2020 | 6,26 | 6,26 | 6,06 | 6,22 | -0,29% | 128.912,00 |
| 20.08.2020 | 6,50 | 6,51 | 6,16 | 6,24 | -4,82% | 311.810,00 |
| 19.08.2020 | 6,40 | 6,70 | 6,34 | 6,55 | 2,47% | 203.303,00 |
| 18.08.2020 | 6,18 | 6,59 | 6,09 | 6,40 | 4,10% | 309.402,00 |
| 17.08.2020 | 6,12 | 6,25 | 5,85 | 6,14 | 0,10% | 478.225,00 |
| 14.08.2020 | 6,29 | 6,29 | 6,02 | 6,14 | -2,29% | 278.894,00 |
| 13.08.2020 | 7,02 | 7,04 | 6,08 | 6,28 | -9,72% | 796.067,00 |
| 12.08.2020 | 7,00 | 7,04 | 6,82 | 6,96 | -0,34% | 174.279,00 |
| 11.08.2020 | 6,90 | 7,03 | 6,87 | 6,98 | 1,96% | 347.981,00 |
| 10.08.2020 | 6,45 | 6,85 | 6,45 | 6,85 | 6,37% | 342.131,00 |
| 07.08.2020 | 6,46 | 6,50 | 6,26 | 6,44 | -0,31% | 118.496,00 |
| 06.08.2020 | 6,34 | 6,50 | 6,24 | 6,46 | 2,31% | 266.571,00 |
| 05.08.2020 | 5,92 | 6,33 | 5,92 | 6,31 | 5,59% | 228.980,00 |
| 04.08.2020 | 5,77 | 6,00 | 5,71 | 5,98 | 4,00% | 139.376,00 |
| 03.08.2020 | 5,65 | 5,75 | 5,58 | 5,75 | 1,23% | 200.342,00 |
| 31.07.2020 | 5,65 | 5,72 | 5,57 | 5,68 | -1,25% | 115.186,00 |
| 30.07.2020 | 5,85 | 5,86 | 5,54 | 5,75 | -2,21% | 163.182,00 |
| 29.07.2020 | 5,90 | 5,90 | 5,78 | 5,88 | 0,65% | 79.796,00 |
| 28.07.2020 | 6,00 | 6,00 | 5,84 | 5,84 | -1,55% | 72.947,00 |
| 27.07.2020 | 6,20 | 6,20 | 5,88 | 5,93 | -3,10% | 153.173,00 |
| 24.07.2020 | 6,15 | 6,20 | 6,10 | 6,12 | -0,49% | 81.485,00 |
| 23.07.2020 | 6,29 | 6,32 | 6,15 | 6,15 | -0,84% | 156.085,00 |
| 22.07.2020 | 6,41 | 6,47 | 6,15 | 6,21 | -2,33% | 172.665,00 |
| 21.07.2020 | 6,13 | 6,47 | 6,13 | 6,35 | 2,62% | 284.159,00 |
| 20.07.2020 | 6,24 | 6,26 | 6,07 | 6,19 | -0,19% | 92.925,00 |
| 17.07.2020 | 6,29 | 6,29 | 6,10 | 6,20 | -0,74% | 117.621,00 |
| 16.07.2020 | 6,25 | 6,35 | 6,20 | 6,25 | -0,45% | 80.726,00 |
| 15.07.2020 | 6,25 | 6,36 | 6,18 | 6,28 | 0,61% | 259.101,00 |
| 14.07.2020 | 5,86 | 6,24 | 5,79 | 6,24 | 5,33% | 374.413,00 |
| 13.07.2020 | 5,63 | 6,12 | 5,63 | 5,92 | 4,89% | 446.699,00 |
| 10.07.2020 | 5,60 | 5,65 | 5,49 | 5,65 | -0,88% | 308.476,00 |
| 09.07.2020 | 5,89 | 5,89 | 5,60 | 5,70 | -3,98% | 229.815,00 |
| 08.07.2020 | 5,90 | 5,94 | 5,74 | 5,93 | 0,58% | 113.632,00 |