Börse:
60,250€
-0,08%
Echtzeit-Aktienkurs KWS SAAT SE & Co.KGaA
Bid:
60,100€
Ask:
60,400€
Aktienkurse zur KWS SAAT SE & Co.KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2022 | 60,20 | 60,50 | 60,00 | 60,40 | 0,17% | 576,00 |
| 17.08.2022 | 61,40 | 62,00 | 60,30 | 60,30 | -1,15% | 8.337,00 |
| 16.08.2022 | 61,50 | 61,50 | 59,70 | 61,00 | -0,97% | 4.811,00 |
| 15.08.2022 | 61,00 | 62,50 | 60,90 | 61,60 | 0,98% | 14.065,00 |
| 12.08.2022 | 61,00 | 61,20 | 60,70 | 61,00 | 0,16% | 5.261,00 |
| 11.08.2022 | 60,40 | 62,00 | 60,40 | 60,90 | 1,16% | 7.731,00 |
| 10.08.2022 | 59,20 | 60,30 | 58,00 | 60,20 | 1,01% | 5.445,00 |
| 09.08.2022 | 59,90 | 60,00 | 59,30 | 59,60 | -0,50% | 1.381,00 |
| 08.08.2022 | 60,10 | 60,20 | 59,30 | 59,90 | -0,33% | 2.533,00 |
| 05.08.2022 | 61,30 | 61,30 | 59,70 | 60,10 | -1,31% | 4.081,00 |
| 04.08.2022 | 61,10 | 61,40 | 60,50 | 60,90 | -0,33% | 2.131,00 |
| 03.08.2022 | 58,70 | 61,10 | 58,20 | 61,10 | 2,86% | 7.253,00 |
| 02.08.2022 | 59,60 | 59,60 | 58,80 | 59,40 | -0,34% | 3.068,00 |
| 01.08.2022 | 60,10 | 60,10 | 59,30 | 59,60 | -0,17% | 969,00 |
| 29.07.2022 | 59,90 | 60,60 | 59,60 | 59,70 | 0,51% | 4.341,00 |
| 28.07.2022 | 58,80 | 59,50 | 58,50 | 59,40 | 0,85% | 5.862,00 |
| 27.07.2022 | 59,50 | 59,50 | 58,60 | 58,90 | -0,67% | 3.070,00 |
| 26.07.2022 | 58,80 | 59,30 | 58,10 | 59,30 | 1,37% | 8.705,00 |
| 25.07.2022 | 57,70 | 59,90 | 56,60 | 58,50 | 3,17% | 14.082,00 |
| 22.07.2022 | 56,20 | 57,00 | 56,20 | 56,70 | 0,18% | 2.273,00 |
| 21.07.2022 | 56,50 | 57,20 | 56,30 | 56,60 | -0,88% | 3.916,00 |
| 20.07.2022 | 57,00 | 57,80 | 56,30 | 57,10 | -0,35% | 8.225,00 |
| 19.07.2022 | 56,60 | 57,60 | 56,20 | 57,30 | 1,60% | 2.965,00 |
| 18.07.2022 | 54,10 | 56,90 | 54,10 | 56,40 | 3,87% | 9.925,00 |
| 15.07.2022 | 54,20 | 54,30 | 53,50 | 54,30 | 0,74% | 6.450,00 |
| 14.07.2022 | 55,20 | 55,20 | 53,80 | 53,90 | -1,46% | 4.188,00 |
| 13.07.2022 | 55,40 | 55,50 | 54,00 | 54,70 | -1,80% | 4.631,00 |
| 12.07.2022 | 55,50 | 55,90 | 54,40 | 55,70 | 0,00% | 5.688,00 |
| 11.07.2022 | 57,20 | 57,20 | 55,70 | 55,70 | -2,45% | 1.631,00 |
| 08.07.2022 | 57,10 | 57,60 | 56,40 | 57,10 | -0,17% | 4.323,00 |
| 07.07.2022 | 57,20 | 57,40 | 56,50 | 57,20 | 0,70% | 3.723,00 |
| 06.07.2022 | 55,70 | 56,90 | 55,70 | 56,80 | 3,09% | 5.317,00 |
| 05.07.2022 | 56,70 | 56,70 | 55,10 | 55,10 | -1,78% | 6.307,00 |
| 04.07.2022 | 56,90 | 57,00 | 56,00 | 56,10 | -0,71% | 2.648,00 |
| 01.07.2022 | 57,20 | 57,20 | 55,90 | 56,50 | 0,00% | 5.043,00 |
| 30.06.2022 | 57,10 | 57,10 | 55,30 | 56,50 | -1,22% | 13.836,00 |
| 29.06.2022 | 58,20 | 58,20 | 56,30 | 57,20 | -2,39% | 5.242,00 |
| 28.06.2022 | 57,40 | 59,10 | 57,40 | 58,60 | 1,21% | 8.915,00 |
| 27.06.2022 | 56,50 | 58,20 | 56,50 | 57,90 | 3,02% | 8.417,00 |
| 24.06.2022 | 56,70 | 56,70 | 55,50 | 56,20 | 0,18% | 5.011,00 |
| 23.06.2022 | 58,40 | 58,40 | 55,10 | 56,10 | -2,77% | 6.709,00 |
| 22.06.2022 | 58,70 | 58,70 | 57,10 | 57,70 | -2,70% | 4.543,00 |
| 21.06.2022 | 59,20 | 60,10 | 58,90 | 59,30 | 0,17% | 6.700,00 |
| 20.06.2022 | 60,00 | 61,00 | 58,60 | 59,20 | -1,33% | 5.690,00 |
| 17.06.2022 | 59,40 | 60,00 | 58,80 | 60,00 | 1,52% | 8.185,00 |
| 16.06.2022 | 61,00 | 61,00 | 58,70 | 59,10 | -2,31% | 13.995,00 |
| 15.06.2022 | 60,50 | 60,80 | 59,90 | 60,50 | 1,00% | 6.864,00 |
| 14.06.2022 | 60,60 | 60,90 | 59,10 | 59,90 | -1,16% | 8.039,00 |
| 13.06.2022 | 60,20 | 60,70 | 59,70 | 60,60 | -0,82% | 8.659,00 |
| 10.06.2022 | 62,20 | 62,20 | 60,90 | 61,10 | -2,55% | 5.945,00 |
| 09.06.2022 | 62,70 | 63,40 | 62,10 | 62,70 | -0,63% | 5.615,00 |
| 08.06.2022 | 62,70 | 63,10 | 62,20 | 63,10 | 1,12% | 4.448,00 |
| 07.06.2022 | 63,30 | 63,30 | 61,80 | 62,40 | -1,73% | 6.449,00 |
| 06.06.2022 | 62,90 | 63,80 | 62,80 | 63,50 | 0,95% | 2.494,00 |
| 03.06.2022 | 62,10 | 62,90 | 62,10 | 62,90 | 1,62% | 1.980,00 |
| 02.06.2022 | 61,90 | 62,10 | 61,40 | 61,90 | 0,00% | 1.210,00 |
| 01.06.2022 | 62,40 | 62,40 | 61,30 | 61,90 | 0,49% | 3.170,00 |
| 31.05.2022 | 62,10 | 62,10 | 60,80 | 61,60 | -0,65% | 5.418,00 |
| 30.05.2022 | 61,80 | 62,90 | 61,70 | 62,00 | -0,16% | 3.697,00 |
| 27.05.2022 | 60,80 | 62,10 | 60,50 | 62,10 | 2,64% | 4.398,00 |
| 26.05.2022 | 60,60 | 60,70 | 60,10 | 60,50 | -0,17% | 2.918,00 |
| 25.05.2022 | 62,10 | 62,10 | 60,30 | 60,60 | -3,04% | 4.839,00 |
| 24.05.2022 | 60,00 | 62,70 | 59,50 | 62,50 | 3,48% | 18.415,00 |
| 23.05.2022 | 60,00 | 60,70 | 59,70 | 60,40 | 0,17% | 4.382,00 |
| 20.05.2022 | 60,40 | 61,40 | 59,90 | 60,30 | -0,66% | 4.680,00 |
| 19.05.2022 | 60,40 | 61,00 | 59,10 | 60,70 | -0,49% | 11.529,00 |
| 18.05.2022 | 62,50 | 62,60 | 60,10 | 61,00 | -2,40% | 12.439,00 |
| 17.05.2022 | 60,90 | 62,50 | 60,90 | 62,50 | 2,46% | 10.665,00 |
| 16.05.2022 | 62,80 | 62,80 | 60,70 | 61,00 | -2,40% | 13.433,00 |
| 13.05.2022 | 61,60 | 62,80 | 61,00 | 62,50 | 2,12% | 10.202,00 |
| 12.05.2022 | 61,20 | 61,80 | 59,50 | 61,20 | -2,55% | 9.383,00 |
| 11.05.2022 | 62,00 | 62,80 | 61,10 | 62,80 | 0,80% | 4.401,00 |
| 10.05.2022 | 62,20 | 62,80 | 61,80 | 62,30 | 0,48% | 5.020,00 |
| 09.05.2022 | 63,60 | 63,70 | 61,50 | 62,00 | -2,82% | 5.128,00 |
| 06.05.2022 | 65,00 | 65,00 | 62,80 | 63,80 | -1,39% | 8.331,00 |
| 05.05.2022 | 66,00 | 66,50 | 64,70 | 64,70 | -3,43% | 8.020,00 |
| 04.05.2022 | 66,80 | 67,50 | 66,00 | 67,00 | 0,00% | 4.314,00 |
| 03.05.2022 | 69,30 | 69,30 | 66,80 | 67,00 | -1,76% | 4.111,00 |
| 02.05.2022 | 70,00 | 70,00 | 67,00 | 68,20 | -2,85% | 4.548,00 |
| 29.04.2022 | 67,10 | 70,40 | 66,80 | 70,20 | 4,93% | 15.199,00 |
| 28.04.2022 | 67,10 | 67,80 | 66,50 | 66,90 | 0,60% | 5.360,00 |
| 27.04.2022 | 66,50 | 66,90 | 65,40 | 66,50 | -0,15% | 5.595,00 |
| 26.04.2022 | 67,30 | 68,10 | 66,20 | 66,60 | -1,19% | 4.347,00 |
| 25.04.2022 | 67,10 | 68,20 | 66,50 | 67,40 | -1,32% | 7.802,00 |
| 22.04.2022 | 69,10 | 69,60 | 68,00 | 68,30 | -2,29% | 3.226,00 |
| 21.04.2022 | 68,70 | 70,40 | 68,70 | 69,90 | 1,60% | 8.468,00 |
| 20.04.2022 | 66,80 | 68,80 | 66,80 | 68,80 | 1,93% | 5.033,00 |
| 19.04.2022 | 68,90 | 68,90 | 66,90 | 67,50 | -1,32% | 10.216,00 |
| 14.04.2022 | 68,60 | 69,00 | 67,90 | 68,40 | 0,59% | 7.101,00 |
| 13.04.2022 | 68,30 | 68,40 | 66,90 | 68,00 | 0,15% | 7.296,00 |
| 12.04.2022 | 66,30 | 68,00 | 66,30 | 67,90 | 0,59% | 8.381,00 |
| 11.04.2022 | 67,30 | 67,50 | 66,40 | 67,50 | 0,75% | 9.389,00 |
| 08.04.2022 | 64,90 | 67,00 | 64,90 | 67,00 | 2,60% | 7.699,00 |
| 07.04.2022 | 65,10 | 65,90 | 64,80 | 65,30 | 0,31% | 5.724,00 |
| 06.04.2022 | 66,20 | 67,00 | 64,30 | 65,10 | -2,40% | 8.815,00 |
| 05.04.2022 | 66,40 | 67,60 | 66,30 | 66,70 | -0,15% | 13.357,00 |
| 04.04.2022 | 67,10 | 67,20 | 66,20 | 66,80 | -0,45% | 10.788,00 |
| 01.04.2022 | 66,50 | 67,40 | 65,90 | 67,10 | 2,13% | 10.294,00 |
| 31.03.2022 | 67,20 | 67,20 | 65,00 | 65,70 | -1,20% | 15.769,00 |
| 30.03.2022 | 67,90 | 67,90 | 66,00 | 66,50 | -1,92% | 14.639,00 |