Börse:
11,493€
-4,37%
Echtzeit-Aktienkurs K+S Aktiengesellschaft
Bid:
11,490€
Ask:
11,495€
Aktienkurse zur K+S Aktiengesellschaft Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2021 | 12,04 | 12,04 | 11,43 | 11,50 | -4,33% | 245.323,00 |
| 24.06.2021 | 11,65 | 12,07 | 11,61 | 12,02 | 4,03% | 189.625,00 |
| 23.06.2021 | 11,80 | 11,85 | 11,50 | 11,55 | -1,91% | 130.962,00 |
| 22.06.2021 | 12,02 | 12,15 | 11,59 | 11,78 | -1,85% | 204.773,00 |
| 21.06.2021 | 11,14 | 12,05 | 11,03 | 12,00 | 7,19% | 304.121,00 |
| 18.06.2021 | 11,56 | 11,66 | 11,03 | 11,20 | -3,28% | 293.880,00 |
| 17.06.2021 | 11,88 | 11,95 | 11,52 | 11,58 | -2,20% | 99.855,00 |
| 16.06.2021 | 11,81 | 12,07 | 11,77 | 11,84 | 0,00% | 81.984,00 |
| 15.06.2021 | 11,94 | 12,10 | 11,73 | 11,84 | -1,37% | 100.104,00 |
| 14.06.2021 | 12,20 | 12,60 | 11,96 | 12,00 | -0,17% | 475.987,00 |
| 11.06.2021 | 11,63 | 12,17 | 11,51 | 12,02 | 6,47% | 461.472,00 |
| 10.06.2021 | 11,42 | 11,49 | 11,15 | 11,29 | -1,78% | 200.542,00 |
| 09.06.2021 | 11,66 | 11,73 | 11,41 | 11,50 | -1,79% | 128.530,00 |
| 08.06.2021 | 12,16 | 12,16 | 11,53 | 11,71 | -3,04% | 227.470,00 |
| 07.06.2021 | 11,82 | 12,27 | 11,79 | 12,07 | 2,74% | 563.815,00 |
| 04.06.2021 | 11,34 | 11,82 | 11,25 | 11,75 | 3,75% | 269.791,00 |
| 03.06.2021 | 11,46 | 11,47 | 11,15 | 11,33 | -1,11% | 75.482,00 |
| 02.06.2021 | 11,39 | 11,59 | 11,39 | 11,45 | 0,77% | 163.995,00 |
| 01.06.2021 | 11,31 | 11,52 | 11,22 | 11,37 | 0,51% | 182.906,00 |
| 31.05.2021 | 11,24 | 11,47 | 11,07 | 11,31 | 0,76% | 140.113,00 |
| 28.05.2021 | 11,39 | 11,53 | 11,22 | 11,22 | -1,47% | 246.251,00 |
| 27.05.2021 | 10,68 | 11,40 | 10,68 | 11,39 | 7,17% | 856.682,00 |
| 26.05.2021 | 10,16 | 10,88 | 10,15 | 10,63 | 4,70% | 626.136,00 |
| 25.05.2021 | 9,90 | 10,20 | 9,90 | 10,15 | 2,30% | 273.238,00 |
| 24.05.2021 | 9,86 | 9,94 | 9,85 | 9,92 | 0,83% | 31.402,00 |
| 21.05.2021 | 9,65 | 9,86 | 9,57 | 9,84 | 2,02% | 64.331,00 |
| 20.05.2021 | 9,61 | 9,67 | 9,50 | 9,65 | 1,41% | 90.233,00 |
| 19.05.2021 | 9,75 | 9,84 | 9,48 | 9,51 | -2,82% | 127.137,00 |
| 18.05.2021 | 9,93 | 10,00 | 9,70 | 9,79 | -0,91% | 107.775,00 |
| 17.05.2021 | 9,95 | 9,99 | 9,80 | 9,88 | -1,11% | 106.695,00 |
| 14.05.2021 | 10,05 | 10,17 | 9,85 | 9,99 | -0,10% | 217.987,00 |
| 13.05.2021 | 10,56 | 10,58 | 9,90 | 10,00 | -5,28% | 238.070,00 |
| 12.05.2021 | 10,33 | 10,93 | 10,27 | 10,56 | 2,10% | 592.563,00 |
| 11.05.2021 | 10,52 | 10,63 | 10,01 | 10,34 | -1,19% | 290.481,00 |
| 10.05.2021 | 10,21 | 10,64 | 10,18 | 10,46 | 2,50% | 535.404,00 |
| 07.05.2021 | 10,12 | 10,28 | 9,92 | 10,21 | 1,09% | 271.508,00 |
| 06.05.2021 | 10,08 | 10,18 | 9,91 | 10,10 | 0,62% | 465.463,00 |
| 05.05.2021 | 9,16 | 10,24 | 9,07 | 10,04 | 9,82% | 862.466,00 |
| 04.05.2021 | 9,38 | 9,43 | 9,08 | 9,14 | -2,51% | 166.284,00 |
| 03.05.2021 | 9,33 | 9,43 | 9,24 | 9,37 | 0,47% | 172.175,00 |
| 30.04.2021 | 9,14 | 9,36 | 9,14 | 9,33 | 2,11% | 133.637,00 |
| 29.04.2021 | 9,15 | 9,35 | 9,12 | 9,14 | -0,31% | 203.537,00 |
| 28.04.2021 | 8,85 | 9,31 | 8,85 | 9,16 | 3,67% | 350.093,00 |
| 27.04.2021 | 8,83 | 8,94 | 8,67 | 8,84 | 0,39% | 184.247,00 |
| 26.04.2021 | 8,41 | 8,94 | 8,36 | 8,81 | 4,77% | 329.178,00 |
| 23.04.2021 | 8,47 | 8,47 | 8,29 | 8,41 | -0,26% | 137.659,00 |
| 22.04.2021 | 8,47 | 8,59 | 8,34 | 8,43 | -0,53% | 178.623,00 |
| 21.04.2021 | 8,38 | 8,53 | 8,21 | 8,47 | 1,16% | 148.759,00 |
| 20.04.2021 | 8,75 | 8,82 | 8,31 | 8,38 | -3,74% | 268.374,00 |
| 19.04.2021 | 8,57 | 8,71 | 8,39 | 8,70 | 2,00% | 239.211,00 |
| 16.04.2021 | 8,42 | 8,62 | 8,41 | 8,53 | 1,05% | 182.654,00 |
| 15.04.2021 | 8,33 | 8,51 | 8,32 | 8,44 | 1,36% | 119.538,00 |
| 14.04.2021 | 8,32 | 8,37 | 8,16 | 8,33 | 0,24% | 145.099,00 |
| 13.04.2021 | 8,36 | 8,42 | 8,19 | 8,31 | -0,69% | 155.315,00 |
| 12.04.2021 | 8,31 | 8,44 | 8,16 | 8,37 | 0,64% | 144.915,00 |
| 09.04.2021 | 8,57 | 8,63 | 8,21 | 8,31 | -3,09% | 403.055,00 |
| 08.04.2021 | 8,80 | 8,80 | 8,49 | 8,58 | -2,32% | 124.653,00 |
| 07.04.2021 | 8,70 | 8,95 | 8,70 | 8,78 | 0,90% | 155.511,00 |
| 06.04.2021 | 8,56 | 8,95 | 8,56 | 8,70 | 1,85% | 285.060,00 |
| 01.04.2021 | 8,49 | 8,63 | 8,43 | 8,55 | 0,73% | 85.709,00 |
| 31.03.2021 | 8,58 | 8,67 | 8,46 | 8,48 | -1,20% | 73.426,00 |
| 30.03.2021 | 8,52 | 8,68 | 8,48 | 8,59 | 1,27% | 133.318,00 |
| 29.03.2021 | 8,51 | 8,62 | 8,34 | 8,48 | -0,12% | 146.142,00 |
| 26.03.2021 | 8,35 | 8,50 | 8,30 | 8,49 | 2,59% | 135.708,00 |
| 25.03.2021 | 8,39 | 8,44 | 8,03 | 8,27 | -1,25% | 194.599,00 |
| 24.03.2021 | 8,31 | 8,48 | 8,23 | 8,38 | 0,34% | 81.286,00 |
| 23.03.2021 | 8,48 | 8,49 | 8,17 | 8,35 | -1,54% | 248.597,00 |
| 22.03.2021 | 8,53 | 8,57 | 8,39 | 8,48 | -0,43% | 91.467,00 |
| 19.03.2021 | 8,57 | 8,60 | 8,36 | 8,52 | -0,56% | 227.288,00 |
| 18.03.2021 | 8,60 | 8,72 | 8,49 | 8,57 | -0,30% | 134.030,00 |
| 17.03.2021 | 8,67 | 8,75 | 8,48 | 8,59 | -0,74% | 272.401,00 |
| 16.03.2021 | 8,78 | 8,84 | 8,60 | 8,66 | -1,48% | 252.475,00 |
| 15.03.2021 | 9,20 | 9,22 | 8,70 | 8,79 | -4,48% | 506.684,00 |
| 12.03.2021 | 9,28 | 9,53 | 9,10 | 9,20 | -0,83% | 221.378,00 |
| 11.03.2021 | 8,90 | 9,56 | 8,86 | 9,28 | 2,15% | 536.089,00 |
| 10.03.2021 | 9,97 | 9,97 | 8,99 | 9,08 | -8,76% | 717.969,00 |
| 09.03.2021 | 9,90 | 10,31 | 9,68 | 9,95 | 0,59% | 484.610,00 |
| 08.03.2021 | 9,57 | 9,94 | 9,57 | 9,90 | 2,77% | 288.492,00 |
| 05.03.2021 | 9,44 | 9,75 | 9,38 | 9,63 | 2,13% | 104.698,00 |
| 04.03.2021 | 9,66 | 9,70 | 9,40 | 9,43 | -2,24% | 122.871,00 |
| 03.03.2021 | 9,67 | 9,90 | 9,60 | 9,64 | 0,98% | 377.097,00 |
| 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 |