Börse:
69,300€
-1,00%
Echtzeit-Aktienkurs KWS SAAT KGAA INH O.N.
Bid:
69,100€
Ask:
69,500€
Aktienkurse zur KWS SAAT KGAA INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2022 | 69,80 | 70,40 | 69,30 | 69,60 | -0,57% | 984,00 |
| 20.01.2022 | 70,20 | 71,30 | 70,00 | 70,00 | -0,71% | 963,00 |
| 19.01.2022 | 70,00 | 71,00 | 69,60 | 70,50 | -0,14% | 2.389,00 |
| 18.01.2022 | 71,90 | 71,90 | 70,30 | 70,60 | -1,81% | 1.754,00 |
| 17.01.2022 | 76,00 | 76,00 | 71,00 | 71,90 | -4,89% | 5.672,00 |
| 14.01.2022 | 75,00 | 75,90 | 74,60 | 75,60 | -0,13% | 947,00 |
| 13.01.2022 | 75,60 | 76,30 | 75,60 | 75,70 | 0,53% | 867,00 |
| 12.01.2022 | 74,80 | 76,00 | 74,70 | 75,30 | 0,67% | 1.232,00 |
| 11.01.2022 | 75,20 | 75,60 | 74,80 | 74,80 | 0,27% | 320,00 |
| 10.01.2022 | 74,90 | 75,40 | 74,50 | 74,60 | -0,53% | 1.791,00 |
| 07.01.2022 | 75,20 | 75,20 | 74,60 | 75,00 | -0,79% | 2.290,00 |
| 06.01.2022 | 75,40 | 76,00 | 75,00 | 75,60 | -0,40% | 1.527,00 |
| 05.01.2022 | 74,30 | 76,50 | 74,10 | 75,90 | 2,02% | 3.244,00 |
| 04.01.2022 | 74,70 | 74,70 | 74,00 | 74,40 | -0,27% | 3.022,00 |
| 03.01.2022 | 73,20 | 75,00 | 73,20 | 74,60 | 2,19% | 1.531,00 |
| 30.12.2021 | 71,20 | 73,40 | 71,20 | 73,00 | 1,81% | 723,00 |
| 29.12.2021 | 71,80 | 72,10 | 71,50 | 71,70 | 0,00% | 321,00 |
| 28.12.2021 | 72,50 | 72,90 | 71,70 | 71,70 | -1,38% | 540,00 |
| 27.12.2021 | 71,90 | 72,90 | 71,90 | 72,70 | 1,54% | 1.212,00 |
| 23.12.2021 | 70,50 | 71,70 | 70,50 | 71,60 | 1,42% | 94,00 |
| 22.12.2021 | 71,00 | 71,00 | 70,10 | 70,60 | -0,14% | 358,00 |
| 21.12.2021 | 71,60 | 71,60 | 70,50 | 70,70 | -1,26% | 1.488,00 |
| 20.12.2021 | 70,40 | 71,60 | 69,60 | 71,60 | 0,70% | 639,00 |
| 17.12.2021 | 70,60 | 71,80 | 69,90 | 71,10 | 0,85% | 2.949,00 |
| 16.12.2021 | 70,50 | 70,50 | 69,30 | 70,50 | 0,57% | 931,00 |
| 15.12.2021 | 70,70 | 70,90 | 69,80 | 70,10 | -0,85% | 840,00 |
| 14.12.2021 | 70,40 | 70,70 | 69,50 | 70,70 | 0,71% | 2.123,00 |
| 13.12.2021 | 70,90 | 71,40 | 70,00 | 70,20 | -0,99% | 734,00 |
| 10.12.2021 | 70,40 | 71,30 | 70,00 | 70,90 | 0,57% | 878,00 |
| 09.12.2021 | 71,10 | 71,10 | 70,40 | 70,50 | -1,26% | 137,00 |
| 08.12.2021 | 71,90 | 71,90 | 70,70 | 71,40 | -0,83% | 2.924,00 |
| 07.12.2021 | 71,00 | 72,30 | 71,00 | 72,00 | 1,69% | 527,00 |
| 06.12.2021 | 70,10 | 71,00 | 69,50 | 70,80 | 1,72% | 868,00 |
| 03.12.2021 | 71,70 | 71,70 | 69,40 | 69,60 | -3,47% | 887,00 |
| 02.12.2021 | 73,90 | 73,90 | 71,40 | 72,10 | -0,41% | 626,00 |
| 01.12.2021 | 72,90 | 73,10 | 71,80 | 72,40 | -0,14% | 1.031,00 |
| 30.11.2021 | 71,70 | 72,50 | 70,10 | 72,50 | 0,14% | 6.148,00 |
| 29.11.2021 | 72,50 | 73,00 | 72,00 | 72,40 | 0,28% | 1.653,00 |
| 26.11.2021 | 74,90 | 74,90 | 72,00 | 72,20 | -5,00% | 1.592,00 |
| 25.11.2021 | 74,10 | 76,00 | 74,00 | 76,00 | 2,98% | 672,00 |
| 24.11.2021 | 74,50 | 74,50 | 73,40 | 73,80 | -1,07% | 987,00 |
| 23.11.2021 | 76,10 | 76,10 | 74,40 | 74,60 | -2,86% | 966,00 |
| 22.11.2021 | 75,40 | 76,80 | 74,90 | 76,80 | 2,40% | 1.028,00 |
| 19.11.2021 | 74,10 | 75,70 | 74,10 | 75,00 | 0,67% | 1.102,00 |
| 18.11.2021 | 74,80 | 75,30 | 74,50 | 74,50 | -0,40% | 2.016,00 |
| 17.11.2021 | 75,90 | 75,90 | 74,60 | 74,80 | -1,32% | 1.047,00 |
| 16.11.2021 | 76,50 | 76,80 | 75,80 | 75,80 | -0,66% | 905,00 |
| 15.11.2021 | 75,70 | 76,30 | 75,60 | 76,30 | 1,19% | 303,00 |
| 12.11.2021 | 76,20 | 76,70 | 75,40 | 75,40 | -1,05% | 1.114,00 |
| 11.11.2021 | 76,20 | 76,50 | 75,90 | 76,20 | -0,26% | 1.010,00 |
| 10.11.2021 | 75,30 | 76,40 | 74,80 | 76,40 | 1,33% | 1.284,00 |
| 09.11.2021 | 76,10 | 76,10 | 75,20 | 75,40 | -1,05% | 292,00 |
| 08.11.2021 | 74,90 | 76,30 | 74,90 | 76,20 | 1,87% | 1.910,00 |
| 05.11.2021 | 75,40 | 75,50 | 74,80 | 74,80 | -0,27% | 599,00 |
| 04.11.2021 | 75,80 | 75,80 | 74,90 | 75,00 | -1,19% | 2.621,00 |
| 03.11.2021 | 75,00 | 76,20 | 74,60 | 75,90 | 1,34% | 4.034,00 |
| 02.11.2021 | 74,10 | 74,90 | 74,10 | 74,90 | 0,67% | 1.371,00 |
| 01.11.2021 | 73,80 | 74,80 | 73,80 | 74,40 | 0,68% | 940,00 |
| 29.10.2021 | 72,20 | 73,90 | 72,20 | 73,90 | 2,21% | 1.282,00 |
| 28.10.2021 | 72,00 | 72,40 | 71,30 | 72,30 | -1,09% | 1.288,00 |
| 27.10.2021 | 73,50 | 73,50 | 72,50 | 73,10 | -0,14% | 1.197,00 |
| 26.10.2021 | 73,30 | 74,80 | 73,00 | 73,20 | -0,27% | 1.010,00 |
| 25.10.2021 | 74,50 | 74,60 | 73,10 | 73,40 | -1,48% | 1.976,00 |
| 22.10.2021 | 72,50 | 74,70 | 71,80 | 74,50 | 2,90% | 1.399,00 |
| 21.10.2021 | 71,20 | 72,70 | 71,00 | 72,40 | 1,97% | 1.248,00 |
| 20.10.2021 | 72,20 | 72,80 | 71,00 | 71,00 | -2,07% | 3.853,00 |
| 19.10.2021 | 73,70 | 73,70 | 72,20 | 72,50 | -1,89% | 1.369,00 |
| 18.10.2021 | 72,30 | 73,90 | 72,20 | 73,90 | 2,64% | 1.435,00 |
| 15.10.2021 | 72,10 | 72,10 | 70,50 | 72,00 | 0,14% | 1.376,00 |
| 14.10.2021 | 71,60 | 72,30 | 71,60 | 71,90 | 0,84% | 2.257,00 |
| 13.10.2021 | 70,40 | 71,50 | 70,20 | 71,30 | 1,13% | 719,00 |
| 12.10.2021 | 70,30 | 70,70 | 70,10 | 70,50 | 0,14% | 597,00 |
| 11.10.2021 | 70,20 | 71,00 | 70,00 | 70,40 | -0,14% | 582,00 |
| 08.10.2021 | 69,80 | 70,70 | 69,80 | 70,50 | 0,14% | 1.419,00 |
| 07.10.2021 | 69,70 | 70,50 | 69,40 | 70,40 | 1,44% | 987,00 |
| 06.10.2021 | 69,30 | 69,60 | 67,70 | 69,40 | -0,14% | 2.004,00 |
| 05.10.2021 | 68,70 | 70,50 | 68,50 | 69,50 | 1,31% | 2.968,00 |
| 04.10.2021 | 69,10 | 70,00 | 68,50 | 68,60 | -0,87% | 1.082,00 |
| 01.10.2021 | 68,40 | 69,70 | 68,20 | 69,20 | 0,44% | 2.587,00 |
| 30.09.2021 | 69,60 | 69,60 | 68,80 | 68,90 | -0,14% | 3.878,00 |
| 29.09.2021 | 69,60 | 69,90 | 68,70 | 69,00 | -0,43% | 705,00 |
| 28.09.2021 | 69,40 | 69,40 | 69,10 | 69,30 | -0,86% | 856,00 |
| 27.09.2021 | 70,10 | 70,10 | 69,30 | 69,90 | 0,43% | 695,00 |
| 24.09.2021 | 70,40 | 70,40 | 69,20 | 69,60 | -1,69% | 788,00 |
| 23.09.2021 | 70,00 | 70,80 | 69,80 | 70,80 | 2,02% | 424,00 |
| 22.09.2021 | 69,00 | 69,50 | 68,80 | 69,40 | 0,29% | 1.220,00 |
| 21.09.2021 | 69,00 | 69,70 | 68,10 | 69,20 | 0,44% | 1.434,00 |
| 20.09.2021 | 71,20 | 71,30 | 68,60 | 68,90 | -4,97% | 2.720,00 |
| 17.09.2021 | 70,70 | 72,70 | 70,70 | 72,50 | 2,84% | 609,00 |
| 16.09.2021 | 69,70 | 70,80 | 69,40 | 70,50 | 1,00% | 484,00 |
| 15.09.2021 | 69,40 | 69,90 | 68,90 | 69,80 | 0,43% | 1.421,00 |
| 14.09.2021 | 69,80 | 69,80 | 69,30 | 69,50 | -0,43% | 420,00 |
| 13.09.2021 | 69,70 | 70,00 | 69,40 | 69,80 | -0,14% | 1.437,00 |
| 10.09.2021 | 70,20 | 70,60 | 69,30 | 69,90 | -0,43% | 2.171,00 |
| 09.09.2021 | 70,70 | 70,80 | 69,80 | 70,20 | -0,57% | 938,00 |
| 08.09.2021 | 72,30 | 72,30 | 70,50 | 70,60 | -2,62% | 1.281,00 |
| 07.09.2021 | 72,10 | 72,70 | 72,00 | 72,50 | 0,42% | 2.056,00 |
| 06.09.2021 | 71,10 | 72,50 | 71,10 | 72,20 | 1,26% | 1.179,00 |
| 03.09.2021 | 71,50 | 72,10 | 70,80 | 71,30 | -0,70% | 513,00 |
| 02.09.2021 | 71,00 | 71,80 | 70,90 | 71,80 | 1,27% | 1.409,00 |