46,925€
-0,05%
Echtzeit-Aktienkurs KWS SAAT SE & Co.KGaA
Bid:
Ask:
Aktienkurse zur KWS SAAT SE & Co.KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 46,93 | 47,45 | 46,93 | 46,93 | -0,05% | 2,00 |
| 17.04.2024 | 47,00 | 47,50 | 46,95 | 46,95 | 0,00% | 724,00 |
| 16.04.2024 | 47,60 | 47,80 | 46,75 | 46,95 | -1,68% | 4.676,00 |
| 15.04.2024 | 48,95 | 49,00 | 47,60 | 47,75 | -2,75% | 3.902,00 |
| 12.04.2024 | 49,60 | 49,95 | 49,05 | 49,10 | 0,41% | 2.174,00 |
| 11.04.2024 | 50,20 | 50,20 | 48,85 | 48,90 | -1,71% | 2.190,00 |
| 10.04.2024 | 49,80 | 50,30 | 49,60 | 49,75 | -0,50% | 2.563,00 |
| 09.04.2024 | 49,85 | 50,40 | 49,70 | 50,00 | 0,50% | 3.398,00 |
| 08.04.2024 | 50,30 | 50,40 | 49,50 | 49,75 | -1,09% | 4.282,00 |
| 05.04.2024 | 49,55 | 50,30 | 49,25 | 50,30 | 1,00% | 2.807,00 |
| 04.04.2024 | 49,10 | 49,95 | 49,00 | 49,80 | 0,61% | 5.940,00 |
| 03.04.2024 | 48,65 | 49,55 | 48,65 | 49,50 | 0,92% | 4.214,00 |
| 02.04.2024 | 49,60 | 49,95 | 48,55 | 49,05 | -1,51% | 4.158,00 |
| 28.03.2024 | 49,65 | 49,95 | 49,35 | 49,80 | 0,20% | 1.896,00 |
| 27.03.2024 | 49,95 | 50,20 | 49,10 | 49,70 | -1,00% | 7.049,00 |
| 26.03.2024 | 49,10 | 51,30 | 49,00 | 50,20 | 1,41% | 16.566,00 |
| 25.03.2024 | 46,95 | 49,50 | 46,55 | 49,50 | 5,43% | 10.156,00 |
| 22.03.2024 | 48,05 | 48,05 | 46,55 | 46,95 | -1,26% | 3.340,00 |
| 21.03.2024 | 46,95 | 47,85 | 46,50 | 47,55 | 1,60% | 2.234,00 |
| 20.03.2024 | 46,80 | 46,95 | 46,50 | 46,80 | 0,00% | 4.140,00 |
| 19.03.2024 | 47,00 | 47,00 | 46,45 | 46,80 | 0,32% | 2.768,00 |
| 18.03.2024 | 47,10 | 47,20 | 46,65 | 46,65 | 0,00% | 1.908,00 |
| 15.03.2024 | 46,50 | 47,00 | 46,50 | 46,65 | -0,53% | 3.682,00 |
| 14.03.2024 | 47,30 | 47,55 | 46,55 | 46,90 | -1,37% | 2.061,00 |
| 13.03.2024 | 47,55 | 47,55 | 47,00 | 47,55 | 0,21% | 1.584,00 |
| 12.03.2024 | 46,75 | 47,60 | 46,35 | 47,45 | 2,48% | 3.269,00 |
| 11.03.2024 | 46,50 | 46,85 | 46,30 | 46,30 | -0,43% | 4.331,00 |
| 08.03.2024 | 46,60 | 47,00 | 46,35 | 46,50 | -0,96% | 4.250,00 |
| 07.03.2024 | 46,60 | 46,95 | 46,40 | 46,95 | 0,54% | 554,00 |
| 06.03.2024 | 46,65 | 46,90 | 46,35 | 46,70 | 1,19% | 2.711,00 |
| 05.03.2024 | 45,95 | 46,65 | 45,80 | 46,15 | -0,11% | 2.452,00 |
| 04.03.2024 | 46,75 | 47,00 | 45,80 | 46,20 | -1,70% | 2.803,00 |
| 01.03.2024 | 46,50 | 47,10 | 46,20 | 47,00 | 1,51% | 2.754,00 |
| 29.02.2024 | 46,55 | 46,80 | 46,10 | 46,30 | -0,32% | 1.168,00 |
| 28.02.2024 | 46,70 | 46,75 | 46,00 | 46,45 | -0,64% | 2.904,00 |
| 27.02.2024 | 46,20 | 46,75 | 45,50 | 46,75 | 0,21% | 1.891,00 |
| 26.02.2024 | 45,90 | 46,65 | 45,55 | 46,65 | 0,86% | 2.386,00 |
| 23.02.2024 | 46,55 | 46,95 | 45,85 | 46,25 | -1,28% | 2.413,00 |
| 22.02.2024 | 46,00 | 47,20 | 45,80 | 46,85 | -0,11% | 10.721,00 |
| 21.02.2024 | 47,10 | 47,40 | 46,35 | 46,90 | 0,00% | 1.338,00 |
| 20.02.2024 | 47,85 | 47,85 | 46,40 | 46,90 | -2,90% | 2.280,00 |
| 19.02.2024 | 47,40 | 48,30 | 46,30 | 48,30 | 2,22% | 2.348,00 |
| 16.02.2024 | 48,05 | 48,05 | 46,20 | 47,25 | -1,66% | 20.489,00 |
| 15.02.2024 | 46,50 | 48,60 | 46,50 | 48,05 | 3,44% | 2.756,00 |
| 14.02.2024 | 48,00 | 48,00 | 46,10 | 46,45 | -2,31% | 12.588,00 |
| 13.02.2024 | 49,00 | 49,00 | 47,30 | 47,55 | -3,06% | 6.882,00 |
| 12.02.2024 | 49,15 | 49,20 | 48,25 | 49,05 | -0,30% | 5.939,00 |
| 09.02.2024 | 47,45 | 49,45 | 47,30 | 49,20 | 3,58% | 13.005,00 |
| 08.02.2024 | 51,60 | 51,60 | 46,75 | 47,50 | -7,95% | 26.918,00 |
| 07.02.2024 | 52,80 | 52,80 | 51,60 | 51,60 | -2,27% | 1.647,00 |
| 06.02.2024 | 52,70 | 52,80 | 52,10 | 52,80 | 0,57% | 903,00 |
| 05.02.2024 | 51,60 | 53,10 | 51,60 | 52,50 | 0,57% | 2.720,00 |
| 02.02.2024 | 52,00 | 52,80 | 51,80 | 52,20 | -0,38% | 1.317,00 |
| 01.02.2024 | 52,40 | 52,50 | 52,00 | 52,40 | 0,38% | 687,00 |
| 31.01.2024 | 52,50 | 52,50 | 52,00 | 52,20 | -0,76% | 510,00 |
| 30.01.2024 | 52,40 | 52,60 | 51,80 | 52,60 | -0,19% | 1.275,00 |
| 29.01.2024 | 52,20 | 52,70 | 52,10 | 52,70 | 0,76% | 1.191,00 |
| 26.01.2024 | 52,70 | 52,90 | 51,40 | 52,30 | -0,76% | 1.200,00 |
| 25.01.2024 | 52,40 | 53,00 | 52,40 | 52,70 | 0,00% | 2.719,00 |
| 24.01.2024 | 52,60 | 53,10 | 52,60 | 52,70 | 0,00% | 2.331,00 |
| 23.01.2024 | 52,10 | 52,80 | 52,00 | 52,70 | 0,19% | 954,00 |
| 22.01.2024 | 52,40 | 52,60 | 52,30 | 52,60 | 0,19% | 266,00 |
| 19.01.2024 | 51,00 | 52,70 | 51,00 | 52,50 | 3,35% | 1.584,00 |
| 18.01.2024 | 51,30 | 51,30 | 50,60 | 50,80 | -0,20% | 1.379,00 |
| 17.01.2024 | 51,60 | 51,90 | 50,90 | 50,90 | -1,17% | 1.879,00 |
| 16.01.2024 | 51,20 | 52,00 | 51,10 | 51,50 | 0,00% | 331,00 |
| 15.01.2024 | 51,90 | 52,00 | 51,20 | 51,50 | -0,77% | 2.234,00 |
| 12.01.2024 | 52,00 | 52,20 | 51,30 | 51,90 | -0,19% | 2.921,00 |
| 11.01.2024 | 52,00 | 52,50 | 51,70 | 52,00 | -0,57% | 2.104,00 |
| 10.01.2024 | 52,00 | 52,30 | 52,00 | 52,30 | 0,19% | 1.245,00 |
| 09.01.2024 | 52,00 | 52,30 | 52,00 | 52,20 | -0,19% | 535,00 |
| 08.01.2024 | 52,10 | 52,60 | 51,80 | 52,30 | -0,19% | 6.528,00 |
| 05.01.2024 | 52,50 | 52,60 | 52,10 | 52,40 | -0,57% | 1.297,00 |
| 04.01.2024 | 52,50 | 52,80 | 52,20 | 52,70 | 0,38% | 2.139,00 |
| 03.01.2024 | 53,30 | 53,40 | 52,40 | 52,50 | -1,87% | 1.633,00 |
| 02.01.2024 | 53,80 | 53,80 | 52,80 | 53,50 | -0,19% | 3.538,00 |
| 29.12.2023 | 53,40 | 53,60 | 53,10 | 53,60 | 0,00% | 945,00 |
| 28.12.2023 | 53,40 | 53,60 | 53,20 | 53,60 | 0,00% | 1.449,00 |
| 27.12.2023 | 53,30 | 53,60 | 52,80 | 53,60 | 1,32% | 4.584,00 |
| 22.12.2023 | 52,30 | 52,90 | 52,10 | 52,90 | 1,34% | 3.567,00 |
| 21.12.2023 | 53,00 | 53,10 | 52,20 | 52,20 | -1,69% | 1.035,00 |
| 20.12.2023 | 52,70 | 53,50 | 52,70 | 53,10 | 0,19% | 2.057,00 |
| 19.12.2023 | 52,60 | 53,00 | 52,40 | 53,00 | 0,57% | 1.803,00 |
| 18.12.2023 | 52,20 | 52,90 | 51,70 | 52,70 | 1,35% | 3.432,00 |
| 15.12.2023 | 52,70 | 52,90 | 52,00 | 52,00 | -0,38% | 2.477,00 |
| 14.12.2023 | 52,00 | 53,40 | 51,90 | 52,20 | 0,58% | 4.898,00 |
| 13.12.2023 | 53,30 | 53,30 | 51,90 | 51,90 | -3,53% | 4.575,00 |
| 12.12.2023 | 53,50 | 53,80 | 52,40 | 53,80 | 0,75% | 3.195,00 |
| 11.12.2023 | 53,10 | 53,40 | 52,80 | 53,40 | 0,95% | 2.930,00 |
| 08.12.2023 | 52,40 | 53,00 | 52,20 | 52,90 | 0,95% | 2.339,00 |
| 07.12.2023 | 52,40 | 52,50 | 51,70 | 52,40 | -0,57% | 1.629,00 |
| 06.12.2023 | 53,20 | 53,30 | 52,20 | 52,70 | -0,57% | 4.347,00 |
| 05.12.2023 | 52,80 | 53,00 | 52,10 | 53,00 | 0,38% | 1.423,00 |
| 04.12.2023 | 51,60 | 52,90 | 51,60 | 52,80 | 1,93% | 3.288,00 |
| 01.12.2023 | 51,20 | 51,80 | 50,90 | 51,80 | 1,37% | 3.501,00 |
| 30.11.2023 | 51,50 | 51,60 | 50,70 | 51,10 | -1,16% | 1.897,00 |
| 29.11.2023 | 51,50 | 52,00 | 51,10 | 51,70 | 0,39% | 1.568,00 |
| 28.11.2023 | 51,20 | 51,50 | 50,60 | 51,50 | 0,39% | 1.816,00 |
| 27.11.2023 | 51,40 | 51,40 | 51,00 | 51,30 | -0,58% | 4.545,00 |
| 24.11.2023 | 51,30 | 52,50 | 51,30 | 51,60 | 0,98% | 1.998,00 |