Börse:
65,700€
0,31%
Echtzeit-Aktienkurs KWS SAAT SE & Co.KGaA
Bid:
65,600€
Ask:
65,800€
Aktienkurse zur KWS SAAT SE & Co.KGaA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2020 | 65,75 | 65,80 | 63,20 | 65,70 | 0,31% | 230,00 |
| 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 |
| 24.08.2020 | 70,00 | 70,50 | 69,70 | 70,40 | 0,72% | 12,00 |
| 21.08.2020 | 70,60 | 70,70 | 69,30 | 69,90 | -0,71% | 12,00 |
| 20.08.2020 | 71,90 | 71,90 | 70,40 | 70,40 | -1,95% | 140,00 |
| 19.08.2020 | 70,40 | 72,00 | 70,40 | 71,80 | 1,99% | 592,00 |
| 18.08.2020 | 71,20 | 71,20 | 70,00 | 70,40 | -1,40% | 32,00 |
| 17.08.2020 | 72,60 | 72,60 | 71,10 | 71,40 | -1,92% | - |
| 14.08.2020 | 72,70 | 73,00 | 72,00 | 72,80 | 0,00% | 50,00 |
| 13.08.2020 | 72,70 | 73,40 | 72,70 | 72,80 | 0,00% | 40,00 |
| 12.08.2020 | 72,60 | 73,30 | 72,30 | 72,80 | 0,28% | - |
| 11.08.2020 | 71,60 | 73,10 | 71,50 | 72,60 | 1,82% | 954,00 |
| 10.08.2020 | 69,90 | 71,90 | 69,90 | 71,30 | 2,00% | 240,00 |
| 07.08.2020 | 69,60 | 69,90 | 69,40 | 69,90 | 0,43% | 125,00 |
| 06.08.2020 | 68,70 | 69,90 | 68,70 | 69,60 | 1,02% | 1,00 |
| 05.08.2020 | 69,60 | 69,60 | 68,90 | 68,90 | -1,01% | - |
| 04.08.2020 | 67,50 | 70,00 | 67,30 | 69,60 | 3,42% | 514,00 |
| 03.08.2020 | 65,30 | 67,50 | 65,30 | 67,30 | 2,91% | 209,00 |
| 31.07.2020 | 65,20 | 66,10 | 65,20 | 65,40 | 0,31% | 20,00 |
| 30.07.2020 | 65,80 | 65,90 | 65,20 | 65,20 | -0,91% | 100,00 |
| 29.07.2020 | 66,10 | 66,70 | 65,70 | 65,80 | -0,45% | 20,00 |
| 28.07.2020 | 66,50 | 66,60 | 65,80 | 66,10 | -0,60% | - |
| 27.07.2020 | 66,40 | 67,10 | 66,40 | 66,50 | 0,15% | - |
| 24.07.2020 | 67,10 | 67,60 | 66,20 | 66,40 | -1,04% | - |
| 23.07.2020 | 68,40 | 68,50 | 67,00 | 67,10 | -1,90% | 38,00 |
| 22.07.2020 | 67,50 | 68,60 | 67,50 | 68,40 | 1,33% | - |
| 21.07.2020 | 67,20 | 67,80 | 67,10 | 67,50 | 0,60% | 450,00 |
| 20.07.2020 | 67,00 | 67,60 | 66,60 | 67,10 | 0,15% | 150,00 |
| 17.07.2020 | 68,80 | 68,80 | 66,60 | 67,00 | -2,47% | 216,00 |
| 16.07.2020 | 68,50 | 68,70 | 68,30 | 68,70 | 0,29% | 200,00 |
| 15.07.2020 | 68,90 | 68,90 | 68,40 | 68,50 | -0,29% | 2.750,00 |
| 14.07.2020 | 67,50 | 68,70 | 67,50 | 68,70 | 1,48% | 400,00 |
| 13.07.2020 | 68,60 | 69,10 | 67,70 | 67,70 | -1,46% | - |
| 10.07.2020 | 67,70 | 68,70 | 67,00 | 68,70 | 1,63% | - |
| 09.07.2020 | 68,50 | 68,50 | 67,40 | 67,60 | -1,02% | 14,00 |
| 08.07.2020 | 68,00 | 68,50 | 67,50 | 68,30 | 0,89% | - |
| 07.07.2020 | 68,70 | 68,80 | 67,70 | 67,70 | -1,60% | 29,00 |
| 06.07.2020 | 69,20 | 69,20 | 68,20 | 68,80 | 0,29% | 70,00 |
| 03.07.2020 | 68,20 | 68,80 | 67,90 | 68,60 | 1,33% | - |
| 02.07.2020 | 67,70 | 68,40 | 67,20 | 67,70 | 0,30% | 746,00 |
| 01.07.2020 | 66,50 | 67,50 | 61,80 | 67,50 | 1,05% | 160,00 |
| 30.06.2020 | 67,60 | 67,80 | 66,40 | 66,80 | -1,18% | 100,00 |
| 29.06.2020 | 65,80 | 67,60 | 65,80 | 67,60 | 2,27% | 696,00 |
| 26.06.2020 | 67,00 | 67,30 | 66,10 | 66,10 | -1,64% | 224,00 |
| 25.06.2020 | 66,40 | 67,20 | 65,50 | 67,20 | 1,20% | 65,00 |
| 24.06.2020 | 66,50 | 67,10 | 66,10 | 66,40 | 0,15% | 70,00 |
| 23.06.2020 | 66,40 | 67,80 | 66,30 | 66,30 | -1,04% | 73,00 |
| 22.06.2020 | 67,20 | 67,60 | 66,90 | 67,00 | -0,74% | 20,00 |
| 19.06.2020 | 68,00 | 68,30 | 67,50 | 67,50 | -0,30% | 85,00 |
| 18.06.2020 | 67,20 | 68,30 | 67,10 | 67,70 | 0,74% | 1.714,00 |
| 17.06.2020 | 67,30 | 68,10 | 67,10 | 67,20 | 0,45% | 100,00 |
| 16.06.2020 | 67,00 | 67,90 | 66,60 | 66,90 | 1,83% | 1.158,00 |
| 15.06.2020 | 64,00 | 66,30 | 63,80 | 65,70 | 1,08% | 1.427,00 |
| 12.06.2020 | 63,30 | 65,30 | 63,00 | 65,00 | 1,56% | 262,00 |
| 11.06.2020 | 65,50 | 65,50 | 61,40 | 64,00 | -2,74% | 517,00 |
| 10.06.2020 | 67,60 | 67,70 | 65,80 | 65,80 | -2,37% | 20,00 |
| 09.06.2020 | 66,50 | 68,10 | 66,40 | 67,40 | 1,35% | 823,00 |
| 08.06.2020 | 66,50 | 67,10 | 65,80 | 66,50 | 0,00% | 685,00 |
| 05.06.2020 | 65,70 | 67,20 | 65,60 | 66,50 | 3,26% | 1.344,00 |