Börse:
71,600€
1,70%
Echtzeit-Aktienkurs KWS SAAT SE & Co.KGaA
Bid:
71,400€
Ask:
71,800€
Aktienkurse zur KWS SAAT SE & Co.KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.03.2021 | 71,25 | 71,80 | 70,90 | 71,60 | 0,70% | 2.711,00 |
| 05.03.2021 | 70,85 | 71,15 | 70,30 | 71,10 | 0,35% | 626,00 |
| 04.03.2021 | 71,35 | 71,45 | 70,80 | 70,85 | -0,63% | 1.038,00 |
| 03.03.2021 | 71,85 | 72,40 | 71,05 | 71,30 | -0,70% | 1.248,00 |
| 02.03.2021 | 72,65 | 72,95 | 71,55 | 71,80 | -1,24% | 1.400,00 |
| 01.03.2021 | 73,00 | 73,85 | 72,55 | 72,70 | -0,14% | 920,00 |
| 26.02.2021 | 70,65 | 72,90 | 69,95 | 72,80 | 2,90% | 791,00 |
| 25.02.2021 | 71,15 | 71,45 | 70,55 | 70,75 | -0,63% | 353,00 |
| 24.02.2021 | 70,45 | 71,20 | 70,40 | 71,20 | 1,28% | 1.756,00 |
| 23.02.2021 | 71,05 | 71,25 | 70,00 | 70,30 | -0,99% | 921,00 |
| 22.02.2021 | 72,05 | 72,05 | 70,30 | 71,00 | -0,98% | 2.438,00 |
| 19.02.2021 | 74,95 | 74,95 | 71,00 | 71,70 | -4,27% | 1.595,00 |
| 18.02.2021 | 76,50 | 76,70 | 74,20 | 74,90 | -1,96% | 1.855,00 |
| 17.02.2021 | 75,75 | 76,50 | 74,40 | 76,40 | 0,79% | 526,00 |
| 16.02.2021 | 76,05 | 76,35 | 75,45 | 75,80 | -0,26% | 465,00 |
| 15.02.2021 | 74,80 | 76,45 | 74,55 | 76,00 | 2,22% | 2.364,00 |
| 12.02.2021 | 74,15 | 74,55 | 73,55 | 74,35 | 0,34% | 1.074,00 |
| 11.02.2021 | 73,95 | 74,10 | 73,60 | 74,10 | 0,14% | 795,00 |
| 10.02.2021 | 73,65 | 74,55 | 72,90 | 74,00 | 0,34% | 1.186,00 |
| 09.02.2021 | 73,70 | 74,10 | 73,55 | 73,75 | -0,07% | 277,00 |
| 08.02.2021 | 74,25 | 74,30 | 73,70 | 73,80 | -0,27% | 679,00 |
| 05.02.2021 | 73,60 | 74,50 | 73,60 | 74,00 | 0,41% | 327,00 |
| 04.02.2021 | 73,75 | 74,35 | 73,10 | 73,70 | -0,27% | 2.069,00 |
| 03.02.2021 | 73,20 | 73,90 | 72,50 | 73,90 | 1,65% | 350,00 |
| 02.02.2021 | 72,40 | 73,20 | 72,40 | 72,70 | 0,97% | 260,00 |
| 01.02.2021 | 71,70 | 72,40 | 71,70 | 72,00 | -0,14% | 1.156,00 |
| 29.01.2021 | 71,00 | 72,80 | 70,80 | 72,10 | 0,56% | 1.106,00 |
| 28.01.2021 | 71,80 | 71,80 | 70,50 | 71,70 | -0,42% | 2.273,00 |
| 27.01.2021 | 73,90 | 74,00 | 71,60 | 72,00 | -2,70% | 1.895,00 |
| 26.01.2021 | 72,20 | 74,40 | 72,20 | 74,00 | 2,07% | 977,00 |
| 25.01.2021 | 73,90 | 73,90 | 72,10 | 72,50 | -2,03% | 1.337,00 |
| 22.01.2021 | 76,00 | 76,00 | 73,10 | 74,00 | -2,37% | 2.579,00 |
| 21.01.2021 | 75,10 | 76,90 | 74,90 | 75,80 | 0,40% | 3.000,00 |
| 20.01.2021 | 72,40 | 75,50 | 72,40 | 75,50 | 5,01% | 5.716,00 |
| 19.01.2021 | 71,90 | 72,30 | 71,50 | 71,90 | 0,42% | 1.668,00 |
| 18.01.2021 | 72,40 | 72,40 | 70,60 | 71,60 | -0,83% | 4.287,00 |
| 15.01.2021 | 71,00 | 72,60 | 71,00 | 72,20 | 0,70% | 2.239,00 |
| 14.01.2021 | 70,00 | 71,70 | 70,00 | 71,70 | 2,43% | 1.324,00 |
| 13.01.2021 | 69,80 | 70,70 | 69,50 | 70,00 | -0,28% | 1.054,00 |
| 12.01.2021 | 68,20 | 70,20 | 68,10 | 70,20 | 2,33% | 763,00 |
| 11.01.2021 | 72,00 | 72,00 | 68,10 | 68,60 | -3,92% | 3.556,00 |
| 08.01.2021 | 70,00 | 73,40 | 70,00 | 71,40 | 1,71% | 5.595,00 |
| 07.01.2021 | 67,70 | 70,60 | 67,70 | 70,20 | 4,31% | 4.080,00 |
| 06.01.2021 | 66,20 | 68,00 | 66,20 | 67,30 | 1,36% | 1.408,00 |
| 05.01.2021 | 65,90 | 66,60 | 65,90 | 66,40 | 0,91% | 1.185,00 |
| 04.01.2021 | 65,20 | 66,70 | 64,10 | 65,80 | 0,77% | 2.529,00 |
| 30.12.2020 | 65,80 | 65,90 | 65,20 | 65,30 | 0,00% | 546,00 |
| 29.12.2020 | 64,90 | 65,90 | 64,90 | 65,30 | 0,31% | 164,00 |
| 28.12.2020 | 65,80 | 65,90 | 64,70 | 65,10 | -0,91% | 1.506,00 |
| 23.12.2020 | 65,50 | 65,70 | 65,00 | 65,70 | 0,46% | 1.361,00 |
| 22.12.2020 | 65,20 | 65,50 | 64,80 | 65,40 | 0,00% | 5.415,00 |
| 21.12.2020 | 65,00 | 65,40 | 64,30 | 65,40 | 0,00% | 1.215,00 |
| 18.12.2020 | 64,80 | 65,60 | 64,70 | 65,40 | 1,55% | 3.476,00 |
| 17.12.2020 | 64,80 | 64,80 | 64,10 | 64,40 | -1,08% | 396,00 |
| 16.12.2020 | 65,00 | 65,70 | 65,00 | 65,10 | 0,15% | 1.223,00 |
| 15.12.2020 | 64,70 | 65,00 | 64,60 | 65,00 | 0,31% | 1.515,00 |
| 14.12.2020 | 64,90 | 64,90 | 64,10 | 64,80 | -0,15% | 1.276,00 |
| 11.12.2020 | 64,70 | 64,90 | 64,10 | 64,90 | 0,15% | 1.641,00 |
| 10.12.2020 | 64,60 | 65,10 | 64,00 | 64,80 | 1,09% | 708,00 |
| 09.12.2020 | 65,00 | 65,30 | 64,10 | 64,10 | -0,31% | 2.883,00 |
| 08.12.2020 | 64,70 | 64,70 | 64,00 | 64,30 | 0,16% | 286,00 |
| 07.12.2020 | 64,00 | 64,60 | 64,00 | 64,20 | -0,31% | 327,00 |
| 04.12.2020 | 64,00 | 64,70 | 64,00 | 64,40 | 0,78% | 876,00 |
| 03.12.2020 | 63,30 | 63,90 | 62,70 | 63,90 | 0,16% | 974,00 |
| 02.12.2020 | 63,70 | 64,20 | 63,40 | 63,80 | -1,39% | 1.324,00 |
| 01.12.2020 | 64,30 | 65,10 | 64,00 | 64,70 | -0,31% | 1.603,00 |
| 30.11.2020 | 63,90 | 64,90 | 63,20 | 64,90 | 1,56% | 1.730,00 |
| 27.11.2020 | 62,30 | 64,10 | 62,30 | 63,90 | 2,57% | 493,00 |
| 26.11.2020 | 62,80 | 62,90 | 61,90 | 62,30 | -0,95% | 581,00 |
| 25.11.2020 | 63,40 | 63,40 | 61,90 | 62,90 | -0,79% | 4.258,00 |
| 24.11.2020 | 63,90 | 64,00 | 62,70 | 63,40 | -0,16% | 1.439,00 |
| 23.11.2020 | 63,80 | 64,20 | 63,30 | 63,50 | -0,31% | 1.664,00 |
| 20.11.2020 | 63,00 | 63,70 | 62,70 | 63,70 | 1,59% | 3.050,00 |
| 19.11.2020 | 64,60 | 64,60 | 62,70 | 62,70 | -2,79% | 1.799,00 |
| 18.11.2020 | 64,90 | 65,20 | 64,50 | 64,50 | -0,62% | 304,00 |
| 17.11.2020 | 64,30 | 64,90 | 63,90 | 64,90 | 0,46% | 1.877,00 |
| 16.11.2020 | 65,00 | 65,20 | 64,30 | 64,60 | 0,16% | 985,00 |
| 13.11.2020 | 64,70 | 65,10 | 64,20 | 64,50 | -0,46% | 662,00 |
| 12.11.2020 | 65,50 | 65,50 | 64,50 | 64,80 | -2,11% | 533,00 |
| 11.11.2020 | 65,90 | 66,20 | 65,50 | 66,20 | 1,22% | 1.013,00 |
| 10.11.2020 | 65,70 | 66,70 | 65,30 | 65,40 | -1,06% | 1.366,00 |
| 09.11.2020 | 65,00 | 66,50 | 64,40 | 66,10 | 2,80% | 1.962,00 |
| 06.11.2020 | 63,90 | 64,80 | 63,70 | 64,30 | -0,77% | 698,00 |
| 05.11.2020 | 65,00 | 65,20 | 64,60 | 64,80 | 0,31% | 235,00 |
| 04.11.2020 | 63,00 | 65,40 | 62,90 | 64,60 | 2,05% | 1.774,00 |
| 03.11.2020 | 62,60 | 63,30 | 62,10 | 63,30 | 1,61% | 1.226,00 |
| 02.11.2020 | 63,50 | 63,50 | 62,00 | 62,30 | -0,95% | 2.598,00 |
| 30.10.2020 | 61,50 | 63,40 | 61,30 | 62,90 | 1,13% | 1.336,00 |
| 29.10.2020 | 61,20 | 62,80 | 60,80 | 62,20 | 1,97% | 1.551,00 |
| 28.10.2020 | 64,00 | 64,70 | 61,00 | 61,00 | -4,54% | 4.075,00 |
| 27.10.2020 | 63,70 | 65,30 | 63,70 | 63,90 | 0,00% | 1.360,00 |
| 26.10.2020 | 65,00 | 65,00 | 63,30 | 63,90 | -3,18% | 1.971,00 |
| 23.10.2020 | 64,00 | 66,30 | 64,00 | 66,00 | 0,30% | 2.738,00 |
| 22.10.2020 | 65,50 | 66,00 | 63,60 | 65,80 | 0,46% | 1.411,00 |
| 21.10.2020 | 66,50 | 66,50 | 65,20 | 65,50 | -1,50% | 1.278,00 |
| 20.10.2020 | 66,90 | 67,70 | 66,10 | 66,50 | -0,30% | 1.290,00 |
| 19.10.2020 | 68,20 | 68,70 | 66,70 | 66,70 | -1,62% | 2.864,00 |
| 16.10.2020 | 67,10 | 68,90 | 67,10 | 67,80 | 1,04% | 1.328,00 |
| 15.10.2020 | 69,50 | 69,50 | 66,50 | 67,10 | -3,87% | 4.899,00 |
| 14.10.2020 | 70,10 | 70,10 | 69,30 | 69,80 | -0,71% | 1.153,00 |