Börse:
57,500€
0,35%
Echtzeit-Aktienkurs KWS SAAT KGAA INH O.N.
Bid:
57,300€
Ask:
57,700€
Aktienkurse zur KWS SAAT KGAA INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2020 | 57,60 | 57,70 | 57,10 | 57,50 | 0,35% | 15.367,00 |
| 16.01.2020 | 57,30 | 57,60 | 57,10 | 57,30 | -0,35% | 12.878,00 |
| 15.01.2020 | 57,90 | 57,90 | 57,20 | 57,50 | -0,17% | 11.352,00 |
| 14.01.2020 | 58,10 | 58,20 | 57,60 | 57,60 | -0,69% | 13.042,00 |
| 13.01.2020 | 58,00 | 58,10 | 57,20 | 58,00 | 0,35% | 29.689,00 |
| 10.01.2020 | 57,50 | 57,90 | 57,10 | 57,80 | 1,05% | 23.441,00 |
| 09.01.2020 | 57,80 | 57,80 | 57,00 | 57,20 | -0,35% | 22.522,00 |
| 08.01.2020 | 57,90 | 58,00 | 57,20 | 57,40 | -1,54% | 12.044,00 |
| 07.01.2020 | 57,80 | 58,50 | 57,50 | 58,30 | 1,04% | 24.891,00 |
| 06.01.2020 | 57,80 | 57,90 | 57,40 | 57,70 | 0,00% | 7.757,00 |
| 03.01.2020 | 57,60 | 57,90 | 57,20 | 57,70 | 0,70% | 16.164,00 |
| 02.01.2020 | 57,50 | 57,80 | 57,10 | 57,30 | -0,69% | 19.748,00 |
| 30.12.2019 | 58,00 | 58,00 | 57,60 | 57,70 | 0,00% | 5.657,00 |
| 27.12.2019 | 57,60 | 58,00 | 57,50 | 57,70 | 0,35% | 4.228,00 |
| 23.12.2019 | 57,50 | 57,90 | 57,40 | 57,50 | 0,35% | 10.606,00 |
| 20.12.2019 | 58,00 | 58,00 | 57,20 | 57,30 | -0,69% | 36.824,00 |
| 19.12.2019 | 57,90 | 58,20 | 57,30 | 57,70 | 0,17% | 20.449,00 |
| 18.12.2019 | 58,00 | 58,20 | 57,20 | 57,60 | -0,69% | 20.052,00 |
| 17.12.2019 | 58,20 | 58,30 | 57,70 | 58,00 | 0,00% | 15.065,00 |
| 16.12.2019 | 58,00 | 58,40 | 57,50 | 58,00 | 0,87% | 47.509,00 |
| 13.12.2019 | 57,70 | 58,40 | 57,00 | 57,50 | -0,69% | 26.386,00 |
| 12.12.2019 | 58,70 | 58,70 | 57,80 | 57,90 | -1,70% | 7.704,00 |
| 11.12.2019 | 59,40 | 59,40 | 58,60 | 58,90 | -0,34% | 11.487,00 |
| 10.12.2019 | 58,60 | 59,20 | 57,80 | 59,10 | 0,68% | 6.985,00 |
| 09.12.2019 | 57,50 | 58,90 | 57,50 | 58,70 | 1,73% | 6.036,00 |
| 06.12.2019 | 59,00 | 59,00 | 57,20 | 57,70 | -1,87% | 17.228,00 |
| 05.12.2019 | 58,60 | 59,20 | 58,40 | 58,80 | 0,86% | 13.980,00 |
| 04.12.2019 | 58,80 | 58,80 | 58,10 | 58,30 | -1,85% | 16.331,00 |
| 03.12.2019 | 60,10 | 60,20 | 59,10 | 59,40 | -0,67% | 9.372,00 |
| 02.12.2019 | 60,80 | 61,00 | 59,50 | 59,80 | -1,32% | 9.800,00 |
| 29.11.2019 | 60,60 | 60,80 | 60,20 | 60,60 | -0,33% | 5.836,00 |
| 28.11.2019 | 61,60 | 61,70 | 60,50 | 60,80 | -0,49% | 4.393,00 |
| 27.11.2019 | 61,20 | 61,20 | 60,70 | 61,10 | -0,49% | 6.775,00 |
| 26.11.2019 | 61,10 | 61,60 | 60,50 | 61,40 | 0,99% | 17.910,00 |
| 25.11.2019 | 60,40 | 61,30 | 60,40 | 60,80 | 0,66% | 5.983,00 |
| 22.11.2019 | 60,40 | 60,90 | 60,10 | 60,40 | -0,49% | 5.745,00 |
| 21.11.2019 | 60,70 | 61,40 | 60,50 | 60,70 | -0,82% | 6.410,00 |
| 20.11.2019 | 61,00 | 61,60 | 60,60 | 61,20 | 0,00% | 7.679,00 |
| 19.11.2019 | 61,10 | 61,60 | 60,90 | 61,20 | 0,00% | 5.845,00 |
| 18.11.2019 | 61,60 | 61,80 | 61,10 | 61,20 | -0,16% | 8.718,00 |
| 15.11.2019 | 61,40 | 61,80 | 61,00 | 61,30 | -0,49% | 7.147,00 |
| 14.11.2019 | 62,40 | 62,40 | 61,50 | 61,60 | -1,12% | 4.047,00 |
| 13.11.2019 | 62,70 | 63,20 | 62,20 | 62,30 | -0,80% | 8.963,00 |
| 12.11.2019 | 62,40 | 63,20 | 61,90 | 62,80 | 1,13% | 10.223,00 |
| 11.11.2019 | 62,20 | 62,50 | 61,70 | 62,10 | -0,16% | 7.397,00 |
| 08.11.2019 | 62,20 | 62,50 | 61,90 | 62,20 | -0,48% | 9.770,00 |
| 07.11.2019 | 62,60 | 63,10 | 62,30 | 62,50 | 0,00% | 6.326,00 |
| 06.11.2019 | 62,10 | 63,20 | 61,50 | 62,50 | 0,16% | 10.730,00 |
| 05.11.2019 | 62,00 | 62,40 | 61,60 | 62,40 | 0,81% | 4.215,00 |
| 04.11.2019 | 60,80 | 62,00 | 60,50 | 61,90 | 2,31% | 5.958,00 |
| 01.11.2019 | 60,00 | 60,90 | 60,00 | 60,50 | 0,33% | 6.612,00 |
| 31.10.2019 | 59,90 | 60,80 | 59,60 | 60,30 | 0,33% | 15.381,00 |
| 30.10.2019 | 60,40 | 61,00 | 59,80 | 60,10 | -0,17% | 9.546,00 |
| 29.10.2019 | 60,50 | 60,60 | 59,60 | 60,20 | -0,33% | 7.000,00 |
| 28.10.2019 | 60,60 | 60,80 | 59,70 | 60,40 | 0,17% | 11.799,00 |
| 25.10.2019 | 61,40 | 62,00 | 59,70 | 60,30 | -1,31% | 8.957,00 |
| 24.10.2019 | 60,70 | 61,70 | 60,70 | 61,10 | 1,33% | 6.068,00 |
| 23.10.2019 | 59,60 | 61,10 | 59,60 | 60,30 | 3,79% | 23.881,00 |
| 22.10.2019 | 59,00 | 59,50 | 58,00 | 58,10 | -1,53% | 7.773,00 |
| 21.10.2019 | 58,70 | 59,00 | 58,60 | 59,00 | 1,20% | 5.426,00 |
| 18.10.2019 | 58,50 | 58,80 | 58,30 | 58,30 | -0,17% | 2.700,00 |
| 17.10.2019 | 58,00 | 58,50 | 57,70 | 58,40 | 0,86% | 6.611,00 |
| 16.10.2019 | 57,80 | 58,00 | 57,50 | 57,90 | -0,17% | 7.415,00 |
| 15.10.2019 | 58,60 | 58,70 | 57,60 | 58,00 | -0,85% | 4.242,00 |
| 14.10.2019 | 57,70 | 58,70 | 57,60 | 58,50 | 1,21% | 6.760,00 |
| 11.10.2019 | 58,80 | 58,80 | 56,40 | 57,80 | -2,03% | 14.758,00 |
| 10.10.2019 | 59,30 | 59,60 | 58,60 | 59,00 | 0,00% | 4.844,00 |
| 09.10.2019 | 58,40 | 59,00 | 58,40 | 59,00 | 0,51% | 3.136,00 |
| 08.10.2019 | 59,40 | 59,40 | 58,60 | 58,70 | -1,18% | 2.919,00 |
| 07.10.2019 | 60,00 | 60,00 | 58,90 | 59,40 | -0,83% | 5.876,00 |
| 04.10.2019 | 59,50 | 60,40 | 58,90 | 59,90 | 1,70% | 20.638,00 |
| 02.10.2019 | 59,60 | 59,90 | 58,70 | 58,90 | -1,83% | 5.156,00 |
| 01.10.2019 | 60,30 | 60,60 | 59,70 | 60,00 | -0,50% | 4.527,00 |
| 30.09.2019 | 59,20 | 60,80 | 58,90 | 60,30 | 1,34% | 9.083,00 |
| 27.09.2019 | 60,30 | 60,30 | 58,80 | 59,50 | -0,83% | 6.442,00 |
| 26.09.2019 | 59,80 | 60,00 | 58,50 | 60,00 | 0,33% | 15.095,00 |
| 25.09.2019 | 60,50 | 60,50 | 58,50 | 59,80 | -1,16% | 11.927,00 |
| 24.09.2019 | 61,00 | 61,50 | 60,50 | 60,50 | -1,14% | 5.992,00 |
| 23.09.2019 | 62,20 | 62,30 | 60,50 | 61,20 | -1,29% | 6.403,00 |
| 20.09.2019 | 62,30 | 62,30 | 61,60 | 62,00 | 0,00% | 6.026,00 |
| 19.09.2019 | 62,20 | 62,40 | 61,30 | 62,00 | 0,16% | 4.584,00 |
| 18.09.2019 | 63,20 | 63,20 | 61,00 | 61,90 | -2,37% | 9.722,00 |
| 17.09.2019 | 63,30 | 63,80 | 62,90 | 63,40 | -0,16% | 2.367,00 |
| 16.09.2019 | 64,00 | 64,00 | 63,50 | 63,50 | -0,78% | 1.237,00 |
| 13.09.2019 | 64,40 | 64,40 | 63,60 | 64,00 | -0,16% | 2.485,00 |
| 12.09.2019 | 64,30 | 64,50 | 63,70 | 64,10 | -0,62% | 3.956,00 |
| 11.09.2019 | 64,40 | 64,70 | 64,00 | 64,50 | 0,62% | 1.995,00 |
| 10.09.2019 | 63,60 | 64,20 | 62,80 | 64,10 | 1,26% | 3.852,00 |
| 09.09.2019 | 64,30 | 64,50 | 62,70 | 63,30 | -1,25% | 11.814,00 |
| 06.09.2019 | 63,50 | 64,90 | 63,40 | 64,10 | 1,26% | 9.628,00 |
| 05.09.2019 | 63,60 | 64,70 | 61,60 | 63,30 | 0,80% | 8.957,00 |
| 04.09.2019 | 63,20 | 63,40 | 62,70 | 62,80 | 0,00% | 2.852,00 |
| 03.09.2019 | 62,80 | 63,10 | 62,70 | 62,80 | 0,00% | 1.067,00 |
| 02.09.2019 | 62,00 | 63,00 | 62,00 | 62,80 | 0,80% | 2.442,00 |
| 30.08.2019 | 61,20 | 62,30 | 60,80 | 62,30 | 0,97% | 8.968,00 |
| 29.08.2019 | 61,20 | 61,70 | 60,70 | 61,70 | 1,15% | 4.051,00 |
| 28.08.2019 | 61,00 | 61,30 | 60,70 | 61,00 | 0,33% | 7.857,00 |
| 27.08.2019 | 60,80 | 61,40 | 60,80 | 60,80 | 0,00% | 4.656,00 |
| 26.08.2019 | 61,60 | 61,60 | 60,60 | 60,80 | -0,82% | 4.652,00 |
| 23.08.2019 | 61,60 | 61,70 | 61,20 | 61,30 | -0,33% | 3.897,00 |