13,995€
0,29%
Echtzeit-Aktienkurs K+S Aktiengesellschaft
Bid:
Ask:
Aktienkurse zur K+S Aktiengesellschaft Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 14,00 | 14,04 | 13,99 | 14,01 | 0,39% | 3.005,00 |
| 30.04.2024 | 14,29 | 14,45 | 13,96 | 13,96 | 3,06% | 1.612,00 |
| 29.04.2024 | 13,69 | 13,69 | 13,39 | 13,54 | 0,18% | 19.683,00 |
| 26.04.2024 | 13,68 | 13,71 | 13,52 | 13,52 | -1,13% | 289,00 |
| 25.04.2024 | 13,62 | 13,69 | 13,62 | 13,67 | 0,40% | 400,00 |
| 24.04.2024 | 13,85 | 13,85 | 13,62 | 13,62 | -1,41% | - |
| 23.04.2024 | 13,85 | 13,96 | 13,80 | 13,81 | -0,47% | 1.690,00 |
| 22.04.2024 | 13,97 | 13,97 | 13,88 | 13,88 | -0,11% | 422,00 |
| 19.04.2024 | 13,85 | 13,89 | 13,85 | 13,89 | 2,47% | - |
| 18.04.2024 | 13,74 | 13,74 | 13,56 | 13,56 | -1,45% | 910,00 |
| 17.04.2024 | 13,75 | 13,88 | 13,74 | 13,76 | 1,07% | 470,00 |
| 16.04.2024 | 13,57 | 13,61 | 13,45 | 13,61 | -0,55% | 1.665,00 |
| 15.04.2024 | 14,10 | 14,10 | 13,69 | 13,69 | -3,15% | 820,00 |
| 12.04.2024 | 13,77 | 14,13 | 13,77 | 14,13 | 2,35% | 3.960,00 |
| 11.04.2024 | 13,90 | 13,90 | 13,81 | 13,81 | -3,33% | 550,00 |
| 10.04.2024 | 14,56 | 14,56 | 14,28 | 14,28 | -1,45% | 6.750,00 |
| 09.04.2024 | 14,41 | 14,55 | 14,41 | 14,49 | -0,51% | 1.510,00 |
| 08.04.2024 | 14,57 | 14,70 | 14,50 | 14,57 | 0,00% | 4.747,00 |
| 05.04.2024 | 14,95 | 15,00 | 14,56 | 14,57 | -1,52% | 5.510,00 |
| 04.04.2024 | 14,84 | 15,02 | 14,70 | 14,79 | 0,72% | 4.513,00 |
| 03.04.2024 | 14,52 | 14,77 | 14,52 | 14,69 | 1,80% | 1.465,00 |
| 02.04.2024 | 14,21 | 14,55 | 14,21 | 14,43 | 0,07% | 1.930,00 |
| 28.03.2024 | 14,39 | 14,50 | 14,39 | 14,42 | 0,49% | 2.291,00 |
| 27.03.2024 | 14,11 | 14,46 | 14,11 | 14,35 | 1,85% | 4.392,00 |
| 26.03.2024 | 14,18 | 14,26 | 14,00 | 14,09 | 1,37% | 3.404,00 |
| 25.03.2024 | 13,64 | 14,00 | 13,64 | 13,90 | 1,87% | 5.203,00 |
| 22.03.2024 | 13,62 | 13,80 | 13,62 | 13,64 | 1,04% | 750,00 |
| 21.03.2024 | 13,79 | 13,79 | 13,50 | 13,50 | -1,46% | 1.758,00 |
| 20.03.2024 | 13,39 | 13,83 | 13,20 | 13,70 | 4,18% | 1.925,00 |
| 19.03.2024 | 13,03 | 13,38 | 13,03 | 13,15 | -0,57% | 1.707,00 |
| 18.03.2024 | 13,20 | 13,23 | 13,14 | 13,23 | -0,11% | 2.656,00 |
| 15.03.2024 | 13,50 | 13,51 | 13,24 | 13,24 | -0,11% | 5.540,00 |
| 14.03.2024 | 13,77 | 14,18 | 13,26 | 13,26 | 0,11% | 8.550,00 |
| 13.03.2024 | 13,69 | 13,69 | 13,10 | 13,24 | -1,96% | 2.757,00 |
| 12.03.2024 | 13,76 | 13,79 | 13,51 | 13,51 | -0,18% | 2.216,00 |
| 11.03.2024 | 13,36 | 13,61 | 13,36 | 13,53 | 1,50% | 1.450,00 |
| 08.03.2024 | 13,44 | 13,52 | 13,33 | 13,33 | 0,87% | 2.853,00 |
| 07.03.2024 | 13,12 | 13,37 | 13,02 | 13,22 | 0,49% | 3.840,00 |
| 06.03.2024 | 12,73 | 13,26 | 12,73 | 13,15 | 3,18% | 11.455,00 |
| 05.03.2024 | 12,66 | 12,80 | 12,50 | 12,75 | -0,82% | 14.060,00 |
| 04.03.2024 | 13,11 | 13,12 | 12,85 | 12,85 | -1,95% | 630,00 |
| 01.03.2024 | 12,93 | 13,20 | 12,93 | 13,11 | 2,30% | 1.581,00 |
| 29.02.2024 | 12,75 | 12,90 | 12,75 | 12,81 | -0,23% | 1.284,00 |
| 28.02.2024 | 13,09 | 13,09 | 12,84 | 12,84 | -0,19% | 700,00 |
| 27.02.2024 | 12,76 | 12,88 | 12,76 | 12,87 | 0,90% | 125,00 |
| 26.02.2024 | 12,59 | 12,90 | 12,57 | 12,75 | 1,19% | 3.113,00 |
| 23.02.2024 | 12,49 | 12,68 | 12,44 | 12,60 | 0,76% | 593,00 |
| 22.02.2024 | 12,51 | 12,53 | 12,36 | 12,51 | 1,67% | 1.065,00 |
| 21.02.2024 | 12,43 | 12,46 | 12,28 | 12,30 | -1,24% | 1.650,00 |
| 20.02.2024 | 12,70 | 12,73 | 12,46 | 12,46 | -2,50% | 264,00 |
| 19.02.2024 | 12,81 | 12,83 | 12,72 | 12,78 | 0,35% | 4.888,00 |
| 16.02.2024 | 13,11 | 13,11 | 12,73 | 12,73 | -1,66% | 1.867,00 |
| 15.02.2024 | 12,82 | 12,99 | 12,82 | 12,95 | 1,21% | 531,00 |
| 14.02.2024 | 12,95 | 12,95 | 12,79 | 12,79 | -2,22% | 1.339,00 |
| 13.02.2024 | 12,89 | 13,29 | 12,89 | 13,08 | 1,12% | 6.425,00 |
| 12.02.2024 | 12,74 | 13,00 | 12,74 | 12,94 | 2,78% | 2.197,00 |
| 09.02.2024 | 12,64 | 12,74 | 12,58 | 12,59 | 0,80% | 1.798,00 |
| 08.02.2024 | 12,52 | 12,52 | 12,27 | 12,49 | 0,24% | 334,00 |
| 07.02.2024 | 12,65 | 12,71 | 12,46 | 12,46 | -1,39% | 2.970,00 |
| 06.02.2024 | 12,68 | 12,75 | 12,38 | 12,63 | 1,85% | 18.615,00 |
| 05.02.2024 | 12,60 | 12,64 | 12,35 | 12,40 | -1,51% | 6.700,00 |
| 02.02.2024 | 12,81 | 12,82 | 12,54 | 12,59 | -1,29% | 1.687,00 |
| 01.02.2024 | 12,90 | 12,90 | 12,76 | 12,76 | -2,00% | 10.250,00 |
| 31.01.2024 | 12,96 | 13,25 | 12,96 | 13,02 | -1,44% | 3.861,00 |
| 30.01.2024 | 13,43 | 13,43 | 13,19 | 13,21 | -1,93% | 554,00 |
| 29.01.2024 | 13,26 | 13,58 | 13,26 | 13,47 | 1,58% | 7.025,00 |
| 26.01.2024 | 13,08 | 13,49 | 13,08 | 13,26 | 1,92% | 2.400,00 |
| 25.01.2024 | 13,13 | 13,14 | 13,01 | 13,01 | -0,46% | 505,00 |
| 24.01.2024 | 13,16 | 13,20 | 13,05 | 13,07 | 0,38% | 1.000,00 |
| 23.01.2024 | 12,86 | 13,29 | 12,86 | 13,02 | 2,00% | 3.640,00 |
| 22.01.2024 | 12,82 | 12,83 | 12,76 | 12,76 | -0,20% | 740,00 |
| 19.01.2024 | 12,86 | 12,89 | 12,73 | 12,79 | -0,62% | 3.400,00 |
| 18.01.2024 | 12,89 | 12,97 | 12,80 | 12,87 | 0,16% | 1.808,00 |
| 17.01.2024 | 12,95 | 12,95 | 12,81 | 12,85 | -1,38% | 5.139,00 |
| 16.01.2024 | 13,23 | 13,23 | 13,03 | 13,03 | -1,14% | 2.538,00 |
| 15.01.2024 | 13,16 | 13,31 | 13,15 | 13,18 | -0,19% | 1.220,00 |
| 12.01.2024 | 13,50 | 13,57 | 13,10 | 13,20 | -3,05% | 6.307,00 |
| 11.01.2024 | 13,75 | 13,76 | 13,60 | 13,62 | -0,07% | 2.080,00 |
| 10.01.2024 | 13,87 | 13,87 | 13,63 | 13,63 | -2,01% | - |
| 09.01.2024 | 14,02 | 14,10 | 13,91 | 13,91 | -0,71% | 1.320,00 |
| 08.01.2024 | 14,00 | 14,03 | 13,70 | 14,01 | 0,43% | 2.686,00 |
| 05.01.2024 | 13,98 | 14,00 | 13,79 | 13,95 | -1,80% | 7.462,00 |
| 04.01.2024 | 14,23 | 14,23 | 14,13 | 14,20 | 0,92% | 1.792,00 |
| 03.01.2024 | 14,37 | 14,40 | 14,07 | 14,07 | -0,95% | 1.085,00 |
| 02.01.2024 | 14,26 | 14,39 | 14,15 | 14,21 | -0,25% | 1.671,00 |
| 29.12.2023 | 14,26 | 14,26 | 14,21 | 14,24 | -0,80% | 2.220,00 |
| 28.12.2023 | 14,55 | 14,59 | 14,36 | 14,36 | -2,11% | 3.003,00 |
| 27.12.2023 | 14,62 | 14,77 | 14,62 | 14,67 | 2,16% | 831,00 |
| 22.12.2023 | 14,50 | 14,66 | 14,36 | 14,36 | -0,52% | 1.210,00 |
| 21.12.2023 | 14,13 | 14,48 | 14,13 | 14,43 | 1,58% | 1.559,00 |
| 20.12.2023 | 14,39 | 14,39 | 14,17 | 14,21 | -0,07% | 500,00 |
| 19.12.2023 | 14,27 | 14,29 | 14,04 | 14,22 | 1,03% | 1.449,00 |
| 18.12.2023 | 13,91 | 14,18 | 13,91 | 14,07 | 1,88% | 2.686,00 |
| 15.12.2023 | 14,14 | 14,17 | 13,81 | 13,81 | -0,79% | 275,00 |
| 14.12.2023 | 13,81 | 14,23 | 13,65 | 13,92 | 2,09% | 2.276,00 |
| 13.12.2023 | 13,57 | 13,65 | 13,51 | 13,64 | 1,22% | 452,00 |
| 12.12.2023 | 13,71 | 13,74 | 13,47 | 13,47 | -1,68% | 1.527,00 |
| 11.12.2023 | 13,51 | 13,70 | 13,51 | 13,70 | 0,33% | 4.000,00 |
| 08.12.2023 | 13,77 | 13,82 | 13,66 | 13,66 | 0,48% | 1.170,00 |
| 07.12.2023 | 13,47 | 13,74 | 13,47 | 13,59 | -0,66% | 420,00 |