Börse:
71,200€
-0,14%
Echtzeit-Aktienkurs KWS SAAT KGAA INH O.N.
Bid:
71,100€
Ask:
71,300€
Aktienkurse zur KWS SAAT KGAA INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2020 | 71,80 | 71,90 | 70,20 | 71,40 | 0,14% | 10.265,00 |
| 24.09.2020 | 73,90 | 73,90 | 71,10 | 71,30 | -2,99% | 10.942,00 |
| 23.09.2020 | 73,40 | 74,00 | 73,40 | 73,50 | 0,55% | 5.423,00 |
| 22.09.2020 | 71,00 | 73,50 | 70,90 | 73,10 | 3,39% | 7.711,00 |
| 21.09.2020 | 73,70 | 73,70 | 70,70 | 70,70 | -3,81% | 7.970,00 |
| 18.09.2020 | 72,30 | 73,60 | 72,30 | 73,50 | 1,94% | 14.415,00 |
| 17.09.2020 | 72,10 | 72,50 | 72,10 | 72,10 | -0,28% | 3.571,00 |
| 16.09.2020 | 72,00 | 72,80 | 71,90 | 72,30 | 0,00% | 4.588,00 |
| 15.09.2020 | 71,40 | 72,70 | 71,40 | 72,30 | 1,54% | 9.511,00 |
| 14.09.2020 | 71,00 | 71,70 | 70,50 | 71,20 | 0,00% | 4.503,00 |
| 11.09.2020 | 72,20 | 72,80 | 70,70 | 71,20 | -1,79% | 5.484,00 |
| 10.09.2020 | 71,40 | 72,60 | 71,40 | 72,50 | 1,68% | 3.967,00 |
| 09.09.2020 | 72,30 | 72,50 | 70,70 | 71,30 | -0,97% | 6.138,00 |
| 08.09.2020 | 72,20 | 72,30 | 71,50 | 72,00 | 0,28% | 6.254,00 |
| 07.09.2020 | 71,20 | 71,90 | 70,80 | 71,80 | 1,56% | 3.329,00 |
| 04.09.2020 | 70,70 | 72,00 | 70,40 | 70,70 | -0,42% | 4.740,00 |
| 03.09.2020 | 72,50 | 72,70 | 70,50 | 71,00 | -1,39% | 11.769,00 |
| 02.09.2020 | 70,90 | 72,50 | 70,90 | 72,00 | 2,42% | 11.848,00 |
| 01.09.2020 | 72,60 | 72,60 | 70,10 | 70,30 | -2,77% | 10.307,00 |
| 31.08.2020 | 71,00 | 72,30 | 70,30 | 72,30 | 1,26% | 16.252,00 |
| 28.08.2020 | 70,10 | 72,00 | 70,00 | 71,40 | 1,85% | 8.023,00 |
| 27.08.2020 | 70,40 | 70,80 | 70,10 | 70,10 | -1,41% | 3.534,00 |
| 26.08.2020 | 70,00 | 71,10 | 70,00 | 71,10 | 1,57% | 5.679,00 |
| 25.08.2020 | 70,30 | 71,00 | 70,00 | 70,00 | -0,85% | 5.986,00 |
| 24.08.2020 | 69,70 | 70,70 | 69,60 | 70,60 | 0,86% | 3.750,00 |
| 21.08.2020 | 70,80 | 71,00 | 69,10 | 70,00 | -0,85% | 5.641,00 |
| 20.08.2020 | 71,70 | 71,90 | 70,40 | 70,60 | -2,08% | 5.089,00 |
| 19.08.2020 | 70,40 | 72,30 | 70,40 | 72,10 | 1,98% | 2.697,00 |
| 18.08.2020 | 71,10 | 71,60 | 69,90 | 70,70 | -0,84% | 11.362,00 |
| 17.08.2020 | 73,00 | 73,00 | 71,10 | 71,30 | -2,46% | 7.040,00 |
| 14.08.2020 | 72,90 | 73,20 | 72,00 | 73,10 | -0,27% | 9.040,00 |
| 13.08.2020 | 73,30 | 73,50 | 72,80 | 73,30 | 0,55% | 4.528,00 |
| 12.08.2020 | 72,70 | 73,50 | 72,20 | 72,90 | -0,55% | 9.021,00 |
| 11.08.2020 | 71,50 | 73,30 | 71,00 | 73,30 | 2,52% | 19.278,00 |
| 10.08.2020 | 70,00 | 72,30 | 69,90 | 71,50 | 2,14% | 28.418,00 |
| 07.08.2020 | 70,10 | 70,10 | 69,40 | 70,00 | 0,43% | 3.396,00 |
| 06.08.2020 | 69,10 | 70,10 | 68,70 | 69,70 | 0,72% | 8.456,00 |
| 05.08.2020 | 69,80 | 70,00 | 69,10 | 69,20 | -1,42% | 6.740,00 |
| 04.08.2020 | 67,90 | 71,10 | 67,60 | 70,20 | 4,00% | 30.733,00 |
| 03.08.2020 | 65,80 | 67,60 | 65,80 | 67,50 | 2,74% | 8.801,00 |
| 31.07.2020 | 65,40 | 66,40 | 65,40 | 65,70 | 0,46% | 4.707,00 |
| 30.07.2020 | 65,90 | 66,30 | 65,30 | 65,40 | -0,91% | 4.408,00 |
| 29.07.2020 | 66,10 | 66,90 | 65,80 | 66,00 | -0,60% | 10.712,00 |
| 28.07.2020 | 66,70 | 66,90 | 65,40 | 66,40 | -0,15% | 8.212,00 |
| 27.07.2020 | 66,70 | 67,30 | 66,50 | 66,50 | 0,00% | 3.990,00 |
| 24.07.2020 | 67,50 | 67,80 | 65,10 | 66,50 | -1,92% | 10.851,00 |
| 23.07.2020 | 68,20 | 68,50 | 67,60 | 67,80 | -0,88% | 5.606,00 |
| 22.07.2020 | 67,70 | 68,70 | 67,70 | 68,40 | 0,59% | 10.531,00 |
| 21.07.2020 | 67,10 | 68,10 | 67,10 | 68,00 | 1,04% | 6.855,00 |
| 20.07.2020 | 67,20 | 67,90 | 66,70 | 67,30 | -0,30% | 9.367,00 |
| 17.07.2020 | 68,60 | 68,60 | 66,50 | 67,50 | -1,89% | 14.822,00 |
| 16.07.2020 | 68,40 | 68,90 | 68,10 | 68,80 | 0,15% | 6.201,00 |
| 15.07.2020 | 69,20 | 69,40 | 68,30 | 68,70 | -0,29% | 8.942,00 |
| 14.07.2020 | 68,30 | 69,10 | 67,90 | 68,90 | 0,44% | 2.419,00 |
| 13.07.2020 | 68,20 | 69,40 | 67,90 | 68,60 | 0,44% | 9.247,00 |
| 10.07.2020 | 67,30 | 68,60 | 67,00 | 68,30 | 1,04% | 7.623,00 |
| 09.07.2020 | 68,00 | 68,20 | 67,20 | 67,60 | -1,17% | 4.296,00 |
| 08.07.2020 | 67,70 | 68,70 | 67,40 | 68,40 | -0,29% | 6.771,00 |
| 07.07.2020 | 69,40 | 69,40 | 68,00 | 68,60 | -0,58% | 6.715,00 |
| 06.07.2020 | 68,40 | 69,30 | 68,40 | 69,00 | 0,58% | 8.068,00 |
| 03.07.2020 | 68,30 | 68,90 | 68,00 | 68,60 | 0,00% | 14.743,00 |
| 02.07.2020 | 67,50 | 68,60 | 67,20 | 68,60 | 1,18% | 10.831,00 |
| 01.07.2020 | 66,50 | 68,10 | 66,40 | 67,80 | 1,65% | 12.537,00 |
| 30.06.2020 | 67,30 | 67,80 | 66,60 | 66,70 | -1,48% | 11.340,00 |
| 29.06.2020 | 66,70 | 67,70 | 66,40 | 67,70 | 1,96% | 7.962,00 |
| 26.06.2020 | 67,10 | 67,50 | 66,10 | 66,40 | -0,75% | 10.265,00 |
| 25.06.2020 | 66,20 | 67,20 | 65,30 | 66,90 | 0,75% | 5.484,00 |
| 24.06.2020 | 67,50 | 67,50 | 66,10 | 66,40 | -0,90% | 11.440,00 |
| 23.06.2020 | 66,50 | 67,90 | 66,50 | 67,00 | 0,00% | 5.990,00 |
| 22.06.2020 | 67,30 | 67,60 | 66,60 | 67,00 | -1,47% | 8.372,00 |
| 19.06.2020 | 68,90 | 68,90 | 67,40 | 68,00 | -0,44% | 20.272,00 |
| 18.06.2020 | 67,40 | 68,30 | 67,20 | 68,30 | 0,74% | 38.052,00 |
| 17.06.2020 | 67,20 | 68,30 | 67,00 | 67,80 | -0,29% | 26.966,00 |
| 16.06.2020 | 66,40 | 68,00 | 66,40 | 68,00 | 2,72% | 28.329,00 |
| 15.06.2020 | 65,00 | 66,40 | 63,80 | 66,20 | 1,69% | 15.422,00 |
| 12.06.2020 | 63,20 | 65,30 | 63,20 | 65,10 | 1,40% | 22.125,00 |
| 11.06.2020 | 64,10 | 64,90 | 61,10 | 64,20 | -3,02% | 25.264,00 |
| 10.06.2020 | 67,60 | 67,90 | 66,20 | 66,20 | -2,36% | 9.840,00 |
| 09.06.2020 | 67,10 | 68,20 | 66,30 | 67,80 | 1,19% | 28.479,00 |
| 08.06.2020 | 66,60 | 67,20 | 65,90 | 67,00 | -0,30% | 35.072,00 |
| 05.06.2020 | 65,80 | 67,40 | 65,80 | 67,20 | 1,66% | 26.730,00 |
| 04.06.2020 | 67,10 | 67,80 | 65,60 | 66,10 | -1,78% | 28.657,00 |
| 03.06.2020 | 66,40 | 68,10 | 65,30 | 67,30 | 1,82% | 33.265,00 |
| 02.06.2020 | 64,00 | 66,30 | 63,40 | 66,10 | 4,26% | 33.407,00 |
| 29.05.2020 | 63,50 | 63,70 | 62,60 | 63,40 | -0,47% | 30.354,00 |
| 28.05.2020 | 63,00 | 64,00 | 62,70 | 63,70 | 1,27% | 32.209,00 |
| 27.05.2020 | 61,70 | 62,90 | 60,20 | 62,90 | 2,44% | 35.499,00 |
| 26.05.2020 | 60,40 | 61,80 | 60,40 | 61,40 | 1,49% | 24.723,00 |
| 25.05.2020 | 60,00 | 61,20 | 60,00 | 60,50 | 0,33% | 23.851,00 |
| 22.05.2020 | 59,70 | 60,80 | 59,00 | 60,30 | 1,52% | 26.841,00 |
| 21.05.2020 | 58,70 | 59,70 | 58,30 | 59,40 | 1,19% | 17.891,00 |
| 20.05.2020 | 55,30 | 58,80 | 54,70 | 58,70 | 6,73% | 44.880,00 |
| 19.05.2020 | 56,90 | 56,90 | 54,10 | 55,00 | -1,79% | 23.878,00 |
| 18.05.2020 | 52,70 | 56,00 | 52,70 | 56,00 | 8,53% | 32.287,00 |
| 15.05.2020 | 51,00 | 51,80 | 50,30 | 51,60 | 1,18% | 10.625,00 |
| 14.05.2020 | 51,50 | 51,60 | 50,40 | 51,00 | -1,54% | 21.061,00 |
| 13.05.2020 | 52,70 | 52,70 | 51,20 | 51,80 | -1,71% | 9.994,00 |
| 12.05.2020 | 52,90 | 53,50 | 51,80 | 52,70 | 1,15% | 13.913,00 |
| 11.05.2020 | 52,30 | 52,60 | 51,30 | 52,10 | 0,58% | 9.285,00 |
| 08.05.2020 | 51,60 | 52,80 | 51,60 | 51,80 | -0,19% | 10.216,00 |