Börse:
71,800€
1,13%
Echtzeit-Aktienkurs KWS SAAT SE & Co.KGaA
Bid:
71,600€
Ask:
72,000€
Aktienkurse zur KWS SAAT SE & Co.KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.07.2021 | 71,40 | 71,70 | 70,80 | 71,00 | -0,98% | 2.110,00 |
| 27.07.2021 | 71,20 | 72,40 | 71,20 | 71,70 | 1,27% | 5.521,00 |
| 26.07.2021 | 71,00 | 71,50 | 70,60 | 70,80 | -0,42% | 2.639,00 |
| 23.07.2021 | 70,80 | 71,10 | 70,30 | 71,10 | 0,71% | 3.706,00 |
| 22.07.2021 | 70,30 | 71,20 | 70,10 | 70,60 | 1,15% | 5.448,00 |
| 21.07.2021 | 69,30 | 70,50 | 69,30 | 69,80 | 0,43% | 4.868,00 |
| 20.07.2021 | 69,50 | 70,30 | 69,40 | 69,50 | 0,14% | 5.195,00 |
| 19.07.2021 | 71,00 | 71,00 | 69,40 | 69,40 | -1,84% | 6.678,00 |
| 16.07.2021 | 71,00 | 71,20 | 70,30 | 70,70 | 0,28% | 4.735,00 |
| 15.07.2021 | 71,30 | 71,30 | 70,30 | 70,50 | -0,28% | 3.311,00 |
| 14.07.2021 | 71,30 | 71,70 | 70,70 | 70,70 | -0,84% | 4.419,00 |
| 13.07.2021 | 71,40 | 72,00 | 71,10 | 71,30 | -0,28% | 6.339,00 |
| 12.07.2021 | 72,40 | 72,40 | 71,40 | 71,50 | -0,97% | 4.730,00 |
| 09.07.2021 | 70,60 | 72,20 | 70,50 | 72,20 | 1,98% | 5.696,00 |
| 08.07.2021 | 71,00 | 71,20 | 70,00 | 70,80 | -0,84% | 7.506,00 |
| 07.07.2021 | 71,50 | 71,60 | 70,70 | 71,40 | -0,14% | 3.763,00 |
| 06.07.2021 | 71,80 | 71,80 | 70,70 | 71,50 | -0,56% | 7.231,00 |
| 05.07.2021 | 71,60 | 72,10 | 71,10 | 71,90 | 0,70% | 2.954,00 |
| 02.07.2021 | 71,50 | 71,60 | 71,10 | 71,40 | 0,14% | 2.847,00 |
| 01.07.2021 | 68,90 | 71,30 | 68,90 | 71,30 | 2,74% | 6.152,00 |
| 30.06.2021 | 70,80 | 70,90 | 68,90 | 69,40 | -2,39% | 24.001,00 |
| 29.06.2021 | 72,00 | 72,50 | 70,90 | 71,10 | -1,39% | 5.139,00 |
| 28.06.2021 | 71,50 | 72,10 | 71,10 | 72,10 | 1,84% | 7.142,00 |
| 25.06.2021 | 70,80 | 71,30 | 70,40 | 70,80 | 0,00% | 4.281,00 |
| 24.06.2021 | 68,50 | 70,80 | 68,50 | 70,80 | 1,72% | 7.120,00 |
| 23.06.2021 | 71,00 | 71,00 | 68,80 | 69,60 | -1,69% | 13.482,00 |
| 22.06.2021 | 70,50 | 71,10 | 70,40 | 70,80 | 0,43% | 1.928,00 |
| 21.06.2021 | 71,50 | 71,80 | 70,10 | 70,50 | -1,40% | 13.131,00 |
| 18.06.2021 | 71,90 | 71,90 | 71,10 | 71,50 | -0,14% | 11.797,00 |
| 17.06.2021 | 70,60 | 71,70 | 70,60 | 71,60 | 0,28% | 4.744,00 |
| 16.06.2021 | 71,70 | 71,70 | 70,20 | 71,40 | 0,56% | 12.185,00 |
| 15.06.2021 | 73,50 | 73,50 | 70,70 | 71,00 | -2,74% | 13.067,00 |
| 14.06.2021 | 74,00 | 74,40 | 72,60 | 73,00 | -0,95% | 7.015,00 |
| 11.06.2021 | 72,50 | 73,70 | 72,50 | 73,70 | 0,82% | 3.372,00 |
| 10.06.2021 | 72,00 | 74,20 | 71,20 | 73,10 | -1,62% | 10.132,00 |
| 09.06.2021 | 76,40 | 76,40 | 74,10 | 74,30 | -3,00% | 15.373,00 |
| 08.06.2021 | 77,30 | 77,60 | 76,50 | 76,60 | 0,00% | 3.267,00 |
| 07.06.2021 | 78,50 | 78,50 | 76,50 | 76,60 | -1,67% | 3.588,00 |
| 04.06.2021 | 76,50 | 78,70 | 76,50 | 77,90 | 2,10% | 4.670,00 |
| 03.06.2021 | 76,10 | 76,60 | 75,50 | 76,30 | 0,26% | 5.189,00 |
| 02.06.2021 | 75,50 | 77,30 | 75,30 | 76,10 | -0,39% | 9.325,00 |
| 01.06.2021 | 76,50 | 76,80 | 75,60 | 76,40 | 0,92% | 3.596,00 |
| 31.05.2021 | 76,50 | 77,30 | 75,60 | 75,70 | -1,43% | 2.265,00 |
| 28.05.2021 | 76,80 | 77,80 | 76,20 | 76,80 | 0,66% | 4.323,00 |
| 27.05.2021 | 76,70 | 76,70 | 75,70 | 76,30 | 0,26% | 13.522,00 |
| 26.05.2021 | 77,00 | 77,20 | 75,80 | 76,10 | -0,78% | 3.886,00 |
| 25.05.2021 | 77,90 | 77,90 | 75,70 | 76,70 | -0,13% | 8.322,00 |
| 21.05.2021 | 79,10 | 79,30 | 76,80 | 76,80 | -3,40% | 4.148,00 |
| 20.05.2021 | 79,50 | 79,80 | 79,00 | 79,50 | 0,00% | 8.438,00 |
| 19.05.2021 | 79,50 | 80,90 | 79,00 | 79,50 | -0,75% | 14.263,00 |
| 18.05.2021 | 78,60 | 80,20 | 78,60 | 80,10 | 1,39% | 4.876,00 |
| 17.05.2021 | 76,00 | 79,40 | 75,50 | 79,00 | 1,15% | 12.402,00 |
| 14.05.2021 | 78,80 | 79,00 | 77,80 | 78,10 | 0,39% | 2.509,00 |
| 13.05.2021 | 79,00 | 79,00 | 77,40 | 77,80 | -1,39% | 2.468,00 |
| 12.05.2021 | 77,20 | 79,80 | 77,00 | 78,90 | 1,81% | 6.586,00 |
| 11.05.2021 | 78,10 | 78,20 | 76,20 | 77,50 | -1,90% | 5.463,00 |
| 10.05.2021 | 77,70 | 79,10 | 77,40 | 79,00 | 2,33% | 7.778,00 |
| 07.05.2021 | 76,60 | 77,20 | 76,30 | 77,20 | 0,92% | 4.527,00 |
| 06.05.2021 | 76,30 | 76,50 | 75,70 | 76,50 | 0,79% | 5.920,00 |
| 05.05.2021 | 74,40 | 76,10 | 74,40 | 75,90 | 1,61% | 4.673,00 |
| 04.05.2021 | 74,40 | 74,80 | 73,90 | 74,70 | 0,40% | 7.494,00 |
| 03.05.2021 | 74,80 | 74,80 | 73,90 | 74,40 | 0,54% | 2.804,00 |
| 30.04.2021 | 74,60 | 75,40 | 74,00 | 74,00 | -1,46% | 8.363,00 |
| 29.04.2021 | 74,50 | 75,50 | 74,40 | 75,10 | 0,94% | 7.167,00 |
| 28.04.2021 | 74,90 | 75,10 | 74,20 | 74,40 | 0,40% | 4.258,00 |
| 27.04.2021 | 75,30 | 75,90 | 74,10 | 74,10 | -1,72% | 5.745,00 |
| 26.04.2021 | 74,30 | 75,40 | 74,00 | 75,40 | 1,75% | 5.034,00 |
| 23.04.2021 | 73,80 | 74,20 | 73,60 | 74,10 | 0,27% | 3.490,00 |
| 22.04.2021 | 72,10 | 73,90 | 72,10 | 73,90 | 2,50% | 6.283,00 |
| 21.04.2021 | 71,70 | 72,10 | 71,70 | 72,10 | 0,42% | 7.778,00 |
| 20.04.2021 | 73,20 | 73,20 | 71,50 | 71,80 | -1,91% | 4.051,00 |
| 19.04.2021 | 73,50 | 74,60 | 73,20 | 73,20 | -0,95% | 8.501,00 |
| 16.04.2021 | 73,80 | 74,10 | 73,00 | 73,90 | 0,54% | 2.118,00 |
| 15.04.2021 | 75,00 | 75,10 | 72,50 | 73,50 | -2,26% | 9.326,00 |
| 14.04.2021 | 76,20 | 76,20 | 75,00 | 75,20 | -0,79% | 2.561,00 |
| 13.04.2021 | 76,50 | 76,50 | 75,10 | 75,80 | -0,52% | 4.295,00 |
| 12.04.2021 | 75,30 | 76,20 | 73,90 | 76,20 | 1,60% | 9.110,00 |
| 09.04.2021 | 75,90 | 76,00 | 74,60 | 75,00 | -1,32% | 5.045,00 |
| 08.04.2021 | 75,50 | 76,00 | 75,00 | 76,00 | 0,53% | 3.884,00 |
| 07.04.2021 | 76,00 | 76,60 | 75,30 | 75,60 | -0,66% | 7.763,00 |
| 06.04.2021 | 74,50 | 76,20 | 74,40 | 76,10 | 2,98% | 9.072,00 |
| 01.04.2021 | 74,30 | 74,50 | 73,40 | 73,90 | 0,27% | 20.694,00 |
| 31.03.2021 | 74,30 | 75,00 | 73,40 | 73,70 | -0,94% | 4.618,00 |
| 30.03.2021 | 74,70 | 74,80 | 73,70 | 74,40 | 0,54% | 6.451,00 |
| 29.03.2021 | 73,50 | 74,50 | 73,30 | 74,00 | 0,54% | 5.648,00 |
| 26.03.2021 | 72,50 | 73,80 | 71,60 | 73,60 | 1,94% | 8.027,00 |
| 25.03.2021 | 73,80 | 73,80 | 71,80 | 72,20 | -1,90% | 3.812,00 |
| 24.03.2021 | 74,50 | 74,50 | 73,00 | 73,60 | -0,81% | 5.454,00 |
| 23.03.2021 | 73,90 | 74,40 | 73,20 | 74,20 | 1,09% | 10.719,00 |
| 22.03.2021 | 72,80 | 73,70 | 72,50 | 73,40 | 0,14% | 6.719,00 |
| 19.03.2021 | 72,90 | 73,40 | 72,50 | 73,30 | -0,54% | 12.925,00 |
| 18.03.2021 | 73,80 | 74,20 | 73,20 | 73,70 | 0,14% | 4.519,00 |
| 17.03.2021 | 73,80 | 74,40 | 73,00 | 73,60 | 0,55% | 8.616,00 |
| 16.03.2021 | 72,90 | 73,50 | 72,80 | 73,20 | 0,69% | 5.885,00 |
| 15.03.2021 | 72,10 | 73,50 | 72,10 | 72,70 | -0,27% | 5.929,00 |
| 12.03.2021 | 72,90 | 72,90 | 72,10 | 72,90 | 0,69% | 6.165,00 |
| 11.03.2021 | 71,10 | 72,90 | 71,10 | 72,40 | 1,12% | 6.592,00 |
| 10.03.2021 | 70,90 | 71,80 | 70,70 | 71,60 | 1,27% | 3.461,00 |
| 09.03.2021 | 72,20 | 72,50 | 70,70 | 70,70 | -1,39% | 7.102,00 |
| 08.03.2021 | 70,90 | 71,80 | 70,90 | 71,70 | 1,99% | 7.236,00 |