Börse:
72,150€
1,05%
Echtzeit-Aktienkurs KWS SAAT KGAA INH O.N.
Bid:
72,000€
Ask:
72,300€
Aktienkurse zur KWS SAAT KGAA INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 71,10 | 72,80 | 71,10 | 72,00 | 0,84% | 210,00 |
| 14.01.2021 | 70,00 | 71,70 | 70,00 | 71,40 | 2,00% | - |
| 13.01.2021 | 69,90 | 70,60 | 69,60 | 70,00 | 0,14% | - |
| 12.01.2021 | 68,30 | 70,20 | 68,20 | 69,90 | 2,49% | 20,00 |
| 11.01.2021 | 71,10 | 71,20 | 68,20 | 68,20 | -4,62% | 100,00 |
| 08.01.2021 | 70,10 | 73,30 | 70,10 | 71,50 | 1,85% | 1.100,00 |
| 07.01.2021 | 66,90 | 70,40 | 66,80 | 70,20 | 5,25% | 850,00 |
| 06.01.2021 | 66,40 | 67,60 | 66,10 | 66,70 | 0,60% | 60,00 |
| 05.01.2021 | 65,70 | 66,40 | 65,70 | 66,30 | 1,07% | 637,00 |
| 04.01.2021 | 65,20 | 66,10 | 64,20 | 65,60 | 0,61% | 820,00 |
| 30.12.2020 | 65,50 | 65,60 | 65,10 | 65,20 | 0,00% | - |
| 29.12.2020 | 64,90 | 65,80 | 64,90 | 65,20 | 0,77% | - |
| 28.12.2020 | 65,70 | 65,70 | 64,70 | 64,70 | -1,22% | - |
| 23.12.2020 | 65,40 | 65,50 | 64,90 | 65,50 | 0,15% | - |
| 22.12.2020 | 65,20 | 65,50 | 64,90 | 65,40 | 0,62% | 200,00 |
| 21.12.2020 | 64,50 | 65,80 | 64,40 | 65,00 | -0,15% | 3.054,00 |
| 18.12.2020 | 64,00 | 65,60 | 64,00 | 65,10 | 1,72% | - |
| 17.12.2020 | 64,60 | 64,80 | 63,90 | 64,00 | -1,69% | 260,00 |
| 16.12.2020 | 64,80 | 65,70 | 64,80 | 65,10 | 0,62% | 50,00 |
| 15.12.2020 | 64,50 | 65,00 | 64,30 | 64,70 | 0,47% | 400,00 |
| 14.12.2020 | 64,80 | 64,80 | 64,10 | 64,40 | -0,77% | - |
| 11.12.2020 | 64,70 | 64,90 | 64,00 | 64,90 | 0,78% | 265,00 |
| 10.12.2020 | 64,20 | 64,90 | 64,00 | 64,40 | 0,31% | 320,00 |
| 09.12.2020 | 64,50 | 65,00 | 64,10 | 64,20 | 0,16% | 64,00 |
| 08.12.2020 | 63,80 | 64,20 | 63,80 | 64,10 | 0,47% | 460,00 |
| 07.12.2020 | 64,00 | 64,40 | 63,70 | 63,80 | -0,31% | - |
| 04.12.2020 | 63,70 | 64,50 | 63,70 | 64,00 | 0,63% | - |
| 03.12.2020 | 63,50 | 64,00 | 62,80 | 63,60 | 0,16% | 240,00 |
| 02.12.2020 | 64,40 | 64,40 | 63,40 | 63,50 | -1,24% | 60,00 |
| 01.12.2020 | 64,10 | 65,10 | 64,00 | 64,30 | -0,46% | 1.830,00 |
| 30.11.2020 | 63,80 | 64,60 | 63,00 | 64,60 | 1,25% | 1.044,00 |
| 27.11.2020 | 62,10 | 63,80 | 62,10 | 63,80 | 2,90% | 600,00 |
| 26.11.2020 | 62,80 | 62,90 | 61,90 | 62,00 | -1,27% | 30,00 |
| 25.11.2020 | 63,20 | 63,20 | 61,70 | 62,80 | -0,63% | 110,00 |
| 24.11.2020 | 63,70 | 64,10 | 62,80 | 63,20 | -0,47% | 148,00 |
| 23.11.2020 | 63,60 | 63,90 | 63,20 | 63,50 | 0,16% | 512,00 |
| 20.11.2020 | 62,80 | 63,40 | 62,70 | 63,40 | 0,79% | - |
| 19.11.2020 | 63,50 | 64,30 | 62,70 | 62,90 | -2,18% | 1.550,00 |
| 18.11.2020 | 64,70 | 64,90 | 64,30 | 64,30 | -0,46% | - |
| 17.11.2020 | 64,40 | 64,90 | 64,00 | 64,60 | 0,47% | - |
| 16.11.2020 | 65,10 | 65,10 | 64,20 | 64,30 | -0,31% | 580,00 |
| 13.11.2020 | 64,60 | 64,90 | 64,20 | 64,50 | -0,15% | - |
| 12.11.2020 | 65,80 | 65,80 | 64,30 | 64,60 | -1,67% | - |
| 11.11.2020 | 65,60 | 66,00 | 65,50 | 65,70 | 0,31% | 3,00 |
| 10.11.2020 | 66,00 | 66,60 | 65,10 | 65,50 | -0,30% | 3,00 |
| 09.11.2020 | 64,10 | 66,20 | 64,10 | 65,70 | 2,98% | 470,00 |
| 06.11.2020 | 64,10 | 64,80 | 63,60 | 63,80 | -1,09% | 50,00 |
| 05.11.2020 | 64,70 | 65,40 | 64,30 | 64,50 | -0,15% | - |
| 04.11.2020 | 62,50 | 65,30 | 62,50 | 64,60 | 2,38% | - |
| 03.11.2020 | 62,40 | 63,40 | 61,90 | 63,10 | 1,28% | - |
| 02.11.2020 | 63,10 | 63,20 | 61,90 | 62,30 | -1,42% | 100,00 |
| 30.10.2020 | 61,10 | 63,20 | 61,10 | 63,20 | 2,43% | 200,00 |
| 29.10.2020 | 60,80 | 62,60 | 60,80 | 61,70 | 1,82% | 34,00 |
| 28.10.2020 | 63,70 | 64,20 | 60,60 | 60,60 | -5,02% | 1.618,00 |
| 27.10.2020 | 63,90 | 65,10 | 63,80 | 63,80 | 0,16% | - |
| 26.10.2020 | 65,30 | 65,30 | 63,20 | 63,70 | -3,34% | 218,00 |
| 23.10.2020 | 64,60 | 65,90 | 64,00 | 65,90 | 0,46% | - |
| 22.10.2020 | 65,50 | 65,90 | 63,90 | 65,60 | 0,15% | 155,00 |
| 21.10.2020 | 66,40 | 67,20 | 65,10 | 65,50 | -0,91% | 222,00 |
| 20.10.2020 | 66,60 | 67,70 | 66,10 | 66,10 | -0,60% | 540,00 |
| 19.10.2020 | 67,90 | 68,40 | 66,50 | 66,50 | -1,92% | - |
| 16.10.2020 | 66,90 | 68,60 | 66,90 | 67,80 | 1,04% | - |
| 15.10.2020 | 69,10 | 69,10 | 66,50 | 67,10 | -3,45% | 580,00 |
| 14.10.2020 | 70,10 | 70,20 | 69,40 | 69,50 | -0,86% | - |
| 13.10.2020 | 70,70 | 70,70 | 70,10 | 70,10 | -0,71% | - |
| 12.10.2020 | 70,20 | 70,70 | 69,50 | 70,60 | 1,15% | 40,00 |
| 09.10.2020 | 69,80 | 70,10 | 69,50 | 69,80 | -0,14% | 463,00 |
| 08.10.2020 | 70,70 | 71,10 | 69,80 | 69,90 | -0,85% | - |
| 07.10.2020 | 70,40 | 71,50 | 70,20 | 70,50 | 0,14% | 4,00 |
| 06.10.2020 | 71,60 | 71,60 | 70,30 | 70,40 | -1,68% | - |
| 05.10.2020 | 70,80 | 72,10 | 70,80 | 71,60 | 1,27% | - |
| 02.10.2020 | 70,90 | 72,10 | 70,30 | 70,70 | -0,70% | 270,00 |
| 01.10.2020 | 72,00 | 72,80 | 71,10 | 71,20 | -0,84% | - |
| 30.09.2020 | 70,60 | 72,30 | 70,60 | 71,80 | 1,41% | - |
| 29.09.2020 | 71,90 | 72,20 | 70,80 | 70,80 | -1,53% | 400,00 |
| 28.09.2020 | 71,40 | 72,10 | 71,30 | 71,90 | 1,13% | 100,00 |
| 25.09.2020 | 71,30 | 71,70 | 70,20 | 71,10 | -0,56% | 20,00 |
| 24.09.2020 | 73,00 | 73,00 | 71,10 | 71,50 | -1,92% | - |
| 23.09.2020 | 73,30 | 73,80 | 72,90 | 72,90 | -0,14% | 156,00 |
| 22.09.2020 | 71,60 | 73,20 | 71,60 | 73,00 | 1,39% | 240,00 |
| 21.09.2020 | 72,90 | 72,90 | 70,60 | 72,00 | -1,37% | 145,00 |
| 19.09.2020 | 72,10 | 73,40 | 72,00 | 73,00 | 1,39% | 1.630,00 |
| 17.09.2020 | 71,20 | 72,20 | 71,20 | 72,00 | 0,14% | - |
| 16.09.2020 | 72,20 | 72,60 | 71,90 | 71,90 | -0,28% | - |
| 15.09.2020 | 71,00 | 72,30 | 71,00 | 72,10 | 1,55% | 400,00 |
| 14.09.2020 | 71,10 | 71,60 | 70,70 | 71,00 | 0,00% | - |
| 11.09.2020 | 72,10 | 72,10 | 70,70 | 71,00 | -1,66% | 100,00 |
| 10.09.2020 | 71,20 | 72,40 | 71,20 | 72,20 | 1,40% | 400,00 |
| 09.09.2020 | 71,70 | 72,30 | 70,80 | 71,20 | -0,70% | - |
| 08.09.2020 | 71,70 | 72,10 | 71,50 | 71,70 | 0,00% | 204,00 |
| 07.09.2020 | 70,80 | 71,70 | 70,50 | 71,70 | 1,13% | - |
| 04.09.2020 | 70,30 | 71,90 | 70,30 | 70,90 | 0,71% | - |
| 03.09.2020 | 72,20 | 72,40 | 70,40 | 70,40 | -2,36% | - |
| 02.09.2020 | 70,20 | 72,10 | 70,20 | 72,10 | 2,85% | - |
| 01.09.2020 | 72,20 | 72,20 | 70,10 | 70,10 | -2,23% | 100,00 |
| 31.08.2020 | 70,90 | 72,50 | 70,50 | 71,70 | 1,27% | 1.220,00 |
| 28.08.2020 | 69,90 | 71,60 | 69,90 | 70,80 | 1,29% | - |
| 27.08.2020 | 71,00 | 71,00 | 69,70 | 69,90 | -1,55% | - |
| 26.08.2020 | 69,90 | 71,20 | 69,90 | 71,00 | 1,57% | 200,00 |
| 25.08.2020 | 70,60 | 70,80 | 69,70 | 69,90 | -0,71% | 370,00 |