Börse:
71,350€
0,78%
Echtzeit-Aktienkurs KWS SAAT SE & Co.KGaA
Bid:
71,000€
Ask:
71,700€
Aktienkurse zur KWS SAAT SE & Co.KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.03.2021 | 70,90 | 71,80 | 70,90 | 71,40 | 1,56% | 5.432,00 |
| 05.03.2021 | 71,40 | 71,40 | 70,30 | 70,30 | -1,13% | 5.590,00 |
| 04.03.2021 | 70,80 | 71,30 | 70,40 | 71,10 | -0,28% | 8.737,00 |
| 03.03.2021 | 71,70 | 72,40 | 71,00 | 71,30 | -0,56% | 6.226,00 |
| 02.03.2021 | 73,20 | 73,20 | 71,50 | 71,70 | -1,51% | 11.124,00 |
| 01.03.2021 | 73,80 | 73,80 | 72,50 | 72,80 | 0,14% | 4.851,00 |
| 26.02.2021 | 70,40 | 72,80 | 69,90 | 72,70 | 1,68% | 8.603,00 |
| 25.02.2021 | 71,20 | 71,50 | 70,50 | 71,50 | 0,85% | 3.857,00 |
| 24.02.2021 | 71,40 | 71,40 | 70,40 | 70,90 | 0,42% | 11.289,00 |
| 23.02.2021 | 71,50 | 71,50 | 69,90 | 70,60 | -0,70% | 10.448,00 |
| 22.02.2021 | 71,50 | 71,50 | 70,20 | 71,10 | -0,42% | 9.113,00 |
| 19.02.2021 | 75,30 | 75,30 | 71,00 | 71,40 | -4,16% | 16.911,00 |
| 18.02.2021 | 76,00 | 76,90 | 74,10 | 74,50 | -2,23% | 18.541,00 |
| 17.02.2021 | 75,90 | 76,50 | 74,60 | 76,20 | 0,66% | 13.855,00 |
| 16.02.2021 | 75,40 | 76,40 | 75,40 | 75,70 | -0,39% | 6.390,00 |
| 15.02.2021 | 74,90 | 76,80 | 74,60 | 76,00 | 2,29% | 12.665,00 |
| 12.02.2021 | 73,60 | 74,60 | 73,40 | 74,30 | 0,54% | 4.628,00 |
| 11.02.2021 | 73,40 | 74,10 | 73,40 | 73,90 | -0,54% | 2.931,00 |
| 10.02.2021 | 73,10 | 74,60 | 72,70 | 74,30 | 0,81% | 12.587,00 |
| 09.02.2021 | 73,50 | 74,10 | 73,40 | 73,70 | 0,00% | 7.016,00 |
| 08.02.2021 | 74,40 | 74,40 | 73,70 | 73,70 | -0,67% | 2.768,00 |
| 05.02.2021 | 73,90 | 74,90 | 73,40 | 74,20 | -0,13% | 8.527,00 |
| 04.02.2021 | 73,70 | 74,60 | 73,20 | 74,30 | 0,81% | 11.405,00 |
| 03.02.2021 | 73,50 | 73,80 | 72,50 | 73,70 | 1,10% | 10.895,00 |
| 02.02.2021 | 72,50 | 73,40 | 72,10 | 72,90 | 1,67% | 13.904,00 |
| 01.02.2021 | 71,50 | 72,30 | 71,50 | 71,70 | -0,55% | 7.882,00 |
| 29.01.2021 | 71,20 | 72,90 | 71,00 | 72,10 | 0,84% | 13.369,00 |
| 28.01.2021 | 71,00 | 71,70 | 70,40 | 71,50 | -0,56% | 15.534,00 |
| 27.01.2021 | 73,60 | 74,50 | 71,60 | 71,90 | -2,97% | 15.197,00 |
| 26.01.2021 | 72,70 | 74,40 | 72,70 | 74,10 | 2,63% | 12.163,00 |
| 25.01.2021 | 73,50 | 74,20 | 72,10 | 72,20 | -1,90% | 17.833,00 |
| 22.01.2021 | 75,60 | 75,80 | 73,30 | 73,60 | -3,41% | 14.263,00 |
| 21.01.2021 | 75,10 | 77,00 | 75,10 | 76,20 | 1,60% | 21.565,00 |
| 20.01.2021 | 72,50 | 75,20 | 72,50 | 75,00 | 3,88% | 36.702,00 |
| 19.01.2021 | 71,70 | 72,40 | 71,70 | 72,20 | 0,84% | 6.441,00 |
| 18.01.2021 | 72,50 | 72,50 | 70,70 | 71,60 | -0,56% | 16.972,00 |
| 15.01.2021 | 72,00 | 72,80 | 71,80 | 72,00 | 0,28% | 14.753,00 |
| 14.01.2021 | 71,00 | 71,90 | 70,30 | 71,80 | 2,28% | 10.537,00 |
| 13.01.2021 | 70,50 | 70,70 | 69,60 | 70,20 | 0,29% | 9.594,00 |
| 12.01.2021 | 69,00 | 70,40 | 68,00 | 70,00 | 2,34% | 12.701,00 |
| 11.01.2021 | 71,80 | 71,80 | 68,00 | 68,40 | -5,66% | 13.468,00 |
| 08.01.2021 | 70,90 | 73,50 | 70,60 | 72,50 | 2,84% | 39.265,00 |
| 07.01.2021 | 67,50 | 70,70 | 67,40 | 70,50 | 5,22% | 13.073,00 |
| 06.01.2021 | 66,30 | 68,20 | 66,30 | 67,00 | 1,06% | 13.130,00 |
| 05.01.2021 | 65,60 | 66,50 | 65,60 | 66,30 | 0,61% | 10.609,00 |
| 04.01.2021 | 63,20 | 66,90 | 63,20 | 65,90 | 1,38% | 14.868,00 |
| 30.12.2020 | 65,50 | 65,60 | 64,80 | 65,00 | -0,76% | 3.090,00 |
| 29.12.2020 | 65,30 | 66,00 | 65,20 | 65,50 | 0,92% | 5.223,00 |
| 28.12.2020 | 65,00 | 65,50 | 64,70 | 64,90 | -0,61% | 2.228,00 |
| 23.12.2020 | 65,50 | 65,50 | 65,10 | 65,30 | 0,15% | 3.352,00 |
| 22.12.2020 | 65,50 | 65,80 | 64,90 | 65,20 | -0,15% | 9.402,00 |
| 21.12.2020 | 64,60 | 65,30 | 64,00 | 65,30 | 0,00% | 11.593,00 |
| 18.12.2020 | 64,10 | 65,70 | 64,10 | 65,30 | 1,87% | 16.680,00 |
| 17.12.2020 | 65,00 | 65,00 | 64,00 | 64,10 | -1,84% | 5.447,00 |
| 16.12.2020 | 65,10 | 65,90 | 64,90 | 65,30 | 0,46% | 9.761,00 |
| 15.12.2020 | 64,80 | 65,30 | 64,20 | 65,00 | 0,62% | 13.861,00 |
| 14.12.2020 | 64,40 | 65,00 | 63,80 | 64,60 | -0,46% | 5.344,00 |
| 11.12.2020 | 64,70 | 65,00 | 64,00 | 64,90 | 0,46% | 10.395,00 |
| 10.12.2020 | 64,20 | 65,00 | 64,00 | 64,60 | -0,46% | 8.680,00 |
| 09.12.2020 | 64,80 | 65,30 | 64,00 | 64,90 | 1,25% | 11.113,00 |
| 08.12.2020 | 64,10 | 64,30 | 64,00 | 64,10 | 0,16% | 5.369,00 |
| 07.12.2020 | 64,40 | 64,50 | 64,00 | 64,00 | -0,31% | 3.643,00 |
| 04.12.2020 | 64,30 | 64,80 | 64,20 | 64,20 | 0,47% | 4.520,00 |
| 03.12.2020 | 63,30 | 64,20 | 62,60 | 63,90 | 0,47% | 4.732,00 |
| 02.12.2020 | 64,40 | 64,50 | 63,60 | 63,60 | -1,24% | 7.240,00 |
| 01.12.2020 | 64,00 | 65,20 | 64,00 | 64,40 | 1,26% | 7.665,00 |
| 30.11.2020 | 63,20 | 65,00 | 63,20 | 63,60 | -0,47% | 30.097,00 |
| 27.11.2020 | 62,50 | 63,90 | 62,30 | 63,90 | 2,73% | 8.668,00 |
| 26.11.2020 | 62,90 | 62,90 | 61,90 | 62,20 | -0,96% | 3.929,00 |
| 25.11.2020 | 64,00 | 64,00 | 61,70 | 62,80 | -0,63% | 13.009,00 |
| 24.11.2020 | 63,60 | 64,30 | 62,70 | 63,20 | -0,63% | 6.476,00 |
| 23.11.2020 | 63,30 | 64,10 | 63,00 | 63,60 | 0,16% | 11.372,00 |
| 20.11.2020 | 63,00 | 63,60 | 62,60 | 63,50 | 1,44% | 10.751,00 |
| 19.11.2020 | 63,80 | 64,40 | 62,60 | 62,60 | -2,80% | 7.152,00 |
| 18.11.2020 | 65,20 | 65,40 | 64,40 | 64,40 | -0,77% | 3.933,00 |
| 17.11.2020 | 64,70 | 65,20 | 64,10 | 64,90 | 0,62% | 9.582,00 |
| 16.11.2020 | 64,70 | 65,10 | 64,00 | 64,50 | 0,16% | 9.059,00 |
| 13.11.2020 | 64,50 | 65,00 | 64,20 | 64,40 | -0,62% | 4.589,00 |
| 12.11.2020 | 65,70 | 65,80 | 64,00 | 64,80 | -1,52% | 19.862,00 |
| 11.11.2020 | 65,60 | 66,40 | 65,50 | 65,80 | 0,30% | 7.812,00 |
| 10.11.2020 | 66,20 | 66,90 | 65,00 | 65,60 | -0,91% | 5.456,00 |
| 09.11.2020 | 64,40 | 66,90 | 64,40 | 66,20 | 3,76% | 7.335,00 |
| 06.11.2020 | 65,20 | 65,20 | 63,70 | 63,80 | -1,54% | 3.306,00 |
| 05.11.2020 | 65,30 | 65,90 | 64,30 | 64,80 | -0,15% | 5.625,00 |
| 04.11.2020 | 63,20 | 65,40 | 62,80 | 64,90 | 3,02% | 11.075,00 |
| 03.11.2020 | 61,90 | 63,50 | 61,50 | 63,00 | 1,45% | 15.654,00 |
| 02.11.2020 | 63,60 | 63,60 | 61,80 | 62,10 | -1,74% | 11.239,00 |
| 30.10.2020 | 62,00 | 63,60 | 61,50 | 63,20 | 2,10% | 17.567,00 |
| 29.10.2020 | 61,10 | 62,80 | 61,10 | 61,90 | 1,14% | 11.522,00 |
| 28.10.2020 | 63,80 | 64,30 | 61,20 | 61,20 | -4,67% | 13.224,00 |
| 27.10.2020 | 64,60 | 65,10 | 63,90 | 64,20 | -0,62% | 13.381,00 |
| 26.10.2020 | 63,60 | 65,30 | 63,10 | 64,60 | -1,37% | 15.452,00 |
| 23.10.2020 | 65,00 | 66,10 | 64,00 | 65,50 | 0,15% | 14.880,00 |
| 22.10.2020 | 65,20 | 66,10 | 63,40 | 65,40 | -0,46% | 16.848,00 |
| 21.10.2020 | 66,80 | 67,20 | 65,10 | 65,70 | -1,65% | 16.271,00 |
| 20.10.2020 | 67,40 | 67,70 | 66,80 | 66,80 | -0,60% | 5.225,00 |
| 19.10.2020 | 67,50 | 68,70 | 67,00 | 67,20 | -1,18% | 7.447,00 |
| 16.10.2020 | 67,10 | 68,90 | 66,80 | 68,00 | 1,19% | 11.772,00 |
| 15.10.2020 | 68,90 | 68,90 | 66,60 | 67,20 | -3,45% | 16.177,00 |
| 14.10.2020 | 69,90 | 70,50 | 69,60 | 69,60 | -0,71% | 2.230,00 |