70,800€
-0,22%
Echtzeit-Aktienkurs KWS SAAT SE & Co.KGaA
Bid:
Ask:
Aktienkurse zur KWS SAAT SE & Co.KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2021 | 70,45 | 70,60 | 70,10 | 70,60 | -0,57% | - |
| 16.12.2021 | 71,01 | 71,01 | 71,01 | 71,01 | 0,14% | - |
| 15.12.2021 | 70,91 | 70,91 | 70,91 | 70,91 | -0,91% | - |
| 06.12.2021 | 71,56 | 71,56 | 71,56 | 71,56 | -0,07% | - |
| 02.12.2021 | 71,21 | 71,81 | 71,16 | 71,61 | inf% | - |
| 30.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 12.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 11.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 10.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 09.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | nan% | - |
| 08.11.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 04.11.2021 | 75,90 | 76,20 | 75,70 | 75,70 | 3,70% | - |
| 19.10.2021 | 73,20 | 73,20 | 73,00 | 73,00 | -1,35% | - |
| 18.10.2021 | 74,00 | 74,00 | 74,00 | 74,00 | 4,67% | - |
| 12.10.2021 | 70,70 | 70,70 | 70,70 | 70,70 | 0,56% | - |
| 08.10.2021 | 70,31 | 70,31 | 70,31 | 70,31 | 1,44% | - |
| 06.10.2021 | 69,31 | 69,31 | 69,31 | 69,31 | 0,88% | - |
| 05.10.2021 | 68,70 | 68,70 | 68,70 | 68,70 | -2,48% | - |
| 10.09.2021 | 70,45 | 70,45 | 70,45 | 70,45 | 0,00% | - |
| 12.08.2021 | 70,45 | 70,45 | 70,45 | 70,45 | 0,14% | - |
| 09.08.2021 | 70,35 | 70,35 | 70,35 | 70,35 | 0,29% | - |
| 06.08.2021 | 70,15 | 70,15 | 70,15 | 70,15 | 0,00% | - |
| 05.08.2021 | 70,15 | 70,15 | 70,15 | 70,15 | -0,28% | - |
| 04.08.2021 | 70,35 | 70,35 | 70,35 | 70,35 | -0,50% | - |
| 03.08.2021 | 71,05 | 71,30 | 70,70 | 70,70 | -1,12% | - |
| 02.08.2021 | 71,50 | 71,50 | 71,50 | 71,50 | 0,99% | - |
| 01.07.2021 | 70,80 | 70,80 | 70,80 | 70,80 | inf% | - |
| 30.06.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 21.06.2021 | 71,51 | 71,51 | 71,51 | 71,51 | -4,67% | - |
| 18.06.2021 | 75,01 | 75,01 | 75,01 | 75,01 | -4,46% | - |
| 17.06.2021 | 78,51 | 78,51 | 78,51 | 78,51 | 0,00% | - |
| 14.06.2021 | 78,51 | 78,51 | 78,51 | 78,51 | 0,00% | - |
| 09.06.2021 | 78,51 | 78,51 | 78,51 | 78,51 | 0,00% | - |
| 08.06.2021 | 78,51 | 78,51 | 78,51 | 78,51 | 0,00% | - |
| 07.06.2021 | 78,51 | 78,51 | 78,51 | 78,51 | 0,00% | - |
| 04.06.2021 | 76,41 | 78,51 | 76,41 | 78,51 | 3,30% | - |
| 03.06.2021 | 76,00 | 76,00 | 76,00 | 76,00 | -0,26% | - |
| 25.05.2021 | 76,20 | 76,20 | 76,20 | 76,20 | -4,16% | - |
| 20.05.2021 | 79,51 | 79,51 | 79,51 | 79,51 | inf% | - |
| 18.05.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 10.05.2021 | 77,01 | 77,01 | 77,01 | 77,01 | 1,99% | - |
| 13.04.2021 | 75,51 | 75,51 | 75,51 | 75,51 | inf% | - |
| 09.04.2021 | 0,00 | 0,00 | 0,00 | 0,00 | -100,00% | - |
| 11.03.2021 | 71,85 | 72,65 | 71,85 | 72,60 | 1,89% | - |
| 10.03.2021 | 71,10 | 71,30 | 71,10 | 71,25 | 0,28% | - |
| 09.03.2021 | 71,10 | 72,21 | 71,05 | 71,05 | -0,49% | - |
| 08.03.2021 | 71,11 | 71,65 | 70,96 | 71,40 | 0,98% | - |
| 05.03.2021 | 70,90 | 70,90 | 70,60 | 70,71 | -0,70% | - |
| 04.03.2021 | 71,05 | 71,20 | 71,05 | 71,20 | -0,70% | - |
| 03.03.2021 | 72,30 | 72,30 | 71,70 | 71,70 | -0,49% | - |
| 02.03.2021 | 72,80 | 72,80 | 71,95 | 72,05 | -0,89% | - |
| 01.03.2021 | 72,95 | 73,00 | 72,60 | 72,70 | 0,14% | - |
| 26.02.2021 | 71,31 | 72,70 | 71,05 | 72,60 | 1,68% | - |
| 25.02.2021 | 71,10 | 71,40 | 71,00 | 71,40 | 0,71% | - |
| 24.02.2021 | 70,85 | 71,00 | 70,75 | 70,90 | -0,21% | - |
| 23.02.2021 | 70,65 | 71,15 | 70,20 | 71,05 | 0,07% | - |
| 22.02.2021 | 72,65 | 72,70 | 70,85 | 71,00 | -2,87% | - |
| 19.02.2021 | 74,15 | 74,30 | 73,05 | 73,10 | -2,66% | - |
| 18.02.2021 | 76,30 | 76,35 | 75,05 | 75,10 | -1,31% | - |
| 17.02.2021 | 75,75 | 76,20 | 75,75 | 76,10 | 0,40% | - |
| 16.02.2021 | 76,05 | 76,05 | 75,65 | 75,80 | -0,26% | - |
| 15.02.2021 | 76,01 | 76,21 | 76,00 | 76,00 | 2,22% | - |
| 12.02.2021 | 74,10 | 74,45 | 74,00 | 74,35 | 0,41% | - |
| 11.02.2021 | 73,80 | 74,05 | 73,75 | 74,05 | -0,07% | - |
| 10.02.2021 | 74,10 | 74,10 | 74,10 | 74,10 | 0,41% | - |
| 09.02.2021 | 74,20 | 74,25 | 73,70 | 73,80 | -0,54% | - |
| 08.02.2021 | 74,20 | 74,20 | 74,20 | 74,20 | -0,13% | - |
| 05.02.2021 | 74,25 | 74,30 | 74,25 | 74,30 | 1,02% | - |
| 04.02.2021 | 73,60 | 73,60 | 73,55 | 73,55 | 1,24% | - |
| 03.02.2021 | 72,80 | 72,80 | 72,65 | 72,65 | -0,14% | - |
| 02.02.2021 | 73,00 | 73,00 | 72,75 | 72,75 | 6,05% | - |
| 19.01.2021 | 68,75 | 68,75 | 68,60 | 68,60 | 3,31% | - |
| 06.01.2021 | 65,90 | 66,50 | 65,90 | 66,40 | 1,22% | - |
| 05.01.2021 | 65,35 | 65,75 | 65,35 | 65,60 | 0,31% | - |
| 04.01.2021 | 65,01 | 65,40 | 65,01 | 65,40 | 0,23% | - |
| 30.12.2020 | 65,60 | 66,10 | 64,60 | 65,25 | -0,31% | - |
| 29.12.2020 | 65,21 | 66,30 | 64,70 | 65,45 | 0,15% | - |
| 28.12.2020 | 65,10 | 65,60 | 64,40 | 65,35 | -0,08% | - |
| 23.12.2020 | 65,25 | 65,80 | 64,60 | 65,40 | 0,23% | - |
| 22.12.2020 | 65,25 | 66,10 | 64,60 | 65,25 | 0,08% | - |
| 21.12.2020 | 65,80 | 65,80 | 63,80 | 65,20 | -0,46% | - |
| 18.12.2020 | 64,05 | 66,20 | 64,05 | 65,50 | 1,87% | - |
| 17.12.2020 | 64,80 | 65,00 | 64,15 | 64,30 | -1,91% | - |
| 16.12.2020 | 64,75 | 66,10 | 64,75 | 65,55 | 1,16% | - |
| 15.12.2020 | 64,65 | 65,00 | 64,45 | 64,80 | 0,70% | - |
| 14.12.2020 | 64,85 | 64,85 | 63,60 | 64,35 | 0,23% | - |
| 11.12.2020 | 64,20 | 65,35 | 63,65 | 64,20 | -0,62% | - |
| 10.12.2020 | 64,55 | 65,65 | 63,55 | 64,60 | -0,46% | - |
| 09.12.2020 | 64,30 | 65,85 | 63,35 | 64,90 | 1,25% | - |
| 08.12.2020 | 64,00 | 64,75 | 63,45 | 64,10 | 0,08% | - |
| 07.12.2020 | 64,20 | 65,05 | 63,80 | 64,05 | -0,70% | - |
| 04.12.2020 | 64,30 | 64,70 | 63,95 | 64,50 | 0,94% | - |
| 03.12.2020 | 63,15 | 64,35 | 62,75 | 63,90 | -0,31% | - |
| 02.12.2020 | 63,80 | 64,40 | 63,30 | 64,10 | -0,39% | - |
| 01.12.2020 | 63,75 | 65,80 | 63,75 | 64,35 | -0,39% | - |
| 30.11.2020 | 64,30 | 65,00 | 63,10 | 64,60 | 1,57% | - |
| 27.11.2020 | 62,35 | 64,35 | 62,00 | 63,60 | 1,84% | - |
| 26.11.2020 | 60,00 | 63,25 | 60,00 | 62,45 | -0,24% | - |
| 25.11.2020 | 61,00 | 63,60 | 61,00 | 62,60 | -0,87% | - |
| 24.11.2020 | 64,10 | 64,40 | 60,40 | 63,15 | -1,25% | - |