Börse:
59,850€
2,66%
Echtzeit-Aktienkurs KWS SAAT KGAA INH O.N.
Bid:
59,800€
Ask:
59,900€
Aktienkurse zur KWS SAAT KGAA INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2020 | 58,65 | 59,75 | 58,15 | 59,70 | 2,40% | 1.150,00 |
| 20.02.2020 | 58,50 | 58,60 | 58,10 | 58,30 | -0,17% | 200,00 |
| 19.02.2020 | 58,20 | 58,50 | 58,00 | 58,40 | 0,69% | - |
| 18.02.2020 | 58,10 | 58,60 | 58,00 | 58,00 | -0,34% | 450,00 |
| 17.02.2020 | 57,40 | 58,50 | 57,40 | 58,20 | 1,39% | 186,00 |
| 14.02.2020 | 56,70 | 57,60 | 56,70 | 57,40 | 1,06% | 500,00 |
| 13.02.2020 | 57,30 | 57,30 | 56,60 | 56,80 | -1,73% | 200,00 |
| 12.02.2020 | 58,90 | 58,90 | 57,10 | 57,80 | -1,70% | 20,00 |
| 11.02.2020 | 57,40 | 59,00 | 57,00 | 58,80 | 1,91% | 8,00 |
| 10.02.2020 | 56,30 | 57,70 | 56,30 | 57,70 | 2,67% | 40,00 |
| 07.02.2020 | 55,30 | 56,60 | 55,30 | 56,20 | 1,63% | 250,00 |
| 06.02.2020 | 55,80 | 55,90 | 55,20 | 55,30 | -0,54% | 150,00 |
| 05.02.2020 | 55,20 | 55,80 | 55,20 | 55,60 | 0,18% | 170,00 |
| 04.02.2020 | 55,80 | 55,80 | 55,20 | 55,50 | -0,18% | 559,00 |
| 03.02.2020 | 55,80 | 55,90 | 55,50 | 55,60 | -0,18% | 2.180,00 |
| 31.01.2020 | 56,20 | 56,30 | 55,70 | 55,70 | -0,71% | 200,00 |
| 30.01.2020 | 56,30 | 56,40 | 55,80 | 56,10 | -0,53% | - |
| 29.01.2020 | 56,00 | 56,40 | 56,00 | 56,40 | 0,53% | - |
| 28.01.2020 | 56,10 | 56,40 | 55,70 | 56,10 | 0,18% | - |
| 27.01.2020 | 56,10 | 56,10 | 55,80 | 56,00 | -0,53% | 410,00 |
| 24.01.2020 | 56,40 | 56,50 | 56,20 | 56,30 | 0,00% | 48,00 |
| 23.01.2020 | 56,60 | 56,60 | 55,90 | 56,30 | -0,53% | 108,00 |
| 22.01.2020 | 57,10 | 57,10 | 56,40 | 56,60 | -0,70% | 706,00 |
| 21.01.2020 | 57,30 | 57,40 | 57,00 | 57,00 | -0,70% | 80,00 |
| 20.01.2020 | 57,30 | 57,60 | 57,30 | 57,40 | 0,17% | 462,00 |
| 17.01.2020 | 57,40 | 57,70 | 57,10 | 57,30 | -0,35% | 893,00 |
| 16.01.2020 | 57,50 | 57,60 | 57,00 | 57,50 | 0,17% | 1.000,00 |
| 15.01.2020 | 57,60 | 57,60 | 57,30 | 57,40 | -0,52% | - |
| 14.01.2020 | 58,00 | 58,00 | 57,70 | 57,70 | -0,52% | 36,00 |
| 13.01.2020 | 57,70 | 58,00 | 57,10 | 58,00 | 0,69% | - |
| 10.01.2020 | 57,20 | 57,80 | 57,20 | 57,60 | 0,52% | - |
| 09.01.2020 | 57,70 | 57,70 | 57,20 | 57,30 | -1,38% | 180,00 |
| 07.01.2020 | 57,70 | 58,40 | 57,60 | 58,10 | 0,69% | 220,00 |
| 06.01.2020 | 57,80 | 57,80 | 57,40 | 57,70 | 0,00% | 170,00 |
| 03.01.2020 | 57,30 | 57,90 | 57,30 | 57,70 | 0,70% | 120,00 |
| 02.01.2020 | 57,60 | 57,60 | 57,00 | 57,30 | -0,87% | 440,00 |
| 30.12.2019 | 57,90 | 57,90 | 57,60 | 57,80 | 0,35% | 1.320,00 |
| 27.12.2019 | 57,60 | 57,80 | 57,30 | 57,60 | 0,00% | 1.080,00 |
| 23.12.2019 | 57,80 | 57,80 | 57,60 | 57,60 | -0,17% | - |
| 20.12.2019 | 57,60 | 58,00 | 57,40 | 57,70 | 0,17% | 10.600,00 |
| 19.12.2019 | 57,70 | 57,80 | 57,30 | 57,60 | 0,35% | 904,00 |
| 18.12.2019 | 57,30 | 57,90 | 57,10 | 57,40 | -0,86% | 4.443,00 |
| 17.12.2019 | 58,10 | 58,20 | 57,70 | 57,90 | -0,34% | 4.440,00 |
| 16.12.2019 | 57,90 | 58,30 | 57,70 | 58,10 | 0,69% | 600,00 |
| 13.12.2019 | 58,50 | 58,50 | 57,20 | 57,70 | -1,54% | 800,00 |
| 12.12.2019 | 58,70 | 58,70 | 57,90 | 58,60 | -0,17% | 428,00 |
| 11.12.2019 | 59,00 | 59,30 | 58,60 | 58,70 | -0,34% | 710,00 |
| 10.12.2019 | 58,50 | 59,10 | 58,00 | 58,90 | 0,68% | 10,00 |
| 09.12.2019 | 57,90 | 58,70 | 57,80 | 58,50 | -0,34% | - |
| 08.12.2019 | 58,50 | 59,00 | 58,30 | 58,70 | 1,38% | 238,00 |
| 06.12.2019 | 58,80 | 58,90 | 57,30 | 57,90 | -1,36% | 3.940,00 |
| 05.12.2019 | 58,50 | 59,00 | 58,30 | 58,70 | -0,68% | 238,00 |
| 04.12.2019 | 59,10 | 59,20 | 58,20 | 59,10 | -0,51% | 2.477,00 |
| 03.12.2019 | 59,90 | 60,20 | 59,10 | 59,40 | -0,67% | 102,00 |
| 02.12.2019 | 60,80 | 60,90 | 59,60 | 59,80 | -0,99% | 599,00 |
| 29.11.2019 | 60,50 | 60,70 | 60,20 | 60,40 | -0,82% | 3.115,00 |
| 28.11.2019 | 61,00 | 61,00 | 60,60 | 60,90 | -0,16% | 50,00 |
| 27.11.2019 | 61,40 | 61,40 | 60,60 | 61,00 | -0,16% | 80,00 |
| 26.11.2019 | 61,00 | 61,50 | 60,80 | 61,10 | 0,33% | 44,00 |
| 25.11.2019 | 60,50 | 61,10 | 60,50 | 60,90 | 0,66% | 100,00 |
| 22.11.2019 | 60,70 | 60,70 | 60,30 | 60,50 | -0,17% | 160,00 |
| 21.11.2019 | 61,00 | 61,10 | 60,60 | 60,60 | -0,49% | 2.000,00 |
| 20.11.2019 | 61,20 | 61,50 | 60,70 | 60,90 | -0,33% | 100,00 |
| 19.11.2019 | 61,20 | 61,50 | 61,10 | 61,10 | 0,00% | - |
| 18.11.2019 | 61,30 | 61,80 | 61,00 | 61,10 | -0,49% | 226,00 |
| 15.11.2019 | 61,90 | 61,90 | 61,10 | 61,40 | -0,32% | 50,00 |
| 14.11.2019 | 62,20 | 62,20 | 61,50 | 61,60 | -0,96% | 4.050,00 |
| 13.11.2019 | 62,90 | 63,10 | 62,10 | 62,20 | -0,96% | - |
| 12.11.2019 | 62,30 | 63,10 | 61,90 | 62,80 | 1,13% | 4.200,00 |
| 11.11.2019 | 62,40 | 62,50 | 61,90 | 62,10 | -0,16% | 520,00 |
| 08.11.2019 | 62,60 | 62,60 | 62,00 | 62,20 | -0,32% | 150,00 |
| 07.11.2019 | 62,50 | 63,00 | 62,30 | 62,40 | 0,16% | - |
| 06.11.2019 | 62,20 | 63,00 | 61,60 | 62,30 | 0,32% | 50,00 |
| 05.11.2019 | 61,70 | 62,30 | 61,60 | 62,10 | 0,65% | 400,00 |
| 04.11.2019 | 60,50 | 61,80 | 60,50 | 61,70 | 2,32% | 580,00 |
| 01.11.2019 | 60,40 | 60,70 | 60,00 | 60,30 | 0,17% | 60,00 |
| 31.10.2019 | 60,10 | 60,60 | 59,70 | 60,20 | 0,17% | 374,00 |
| 30.10.2019 | 60,00 | 60,80 | 59,90 | 60,10 | 0,17% | 916,00 |
| 29.10.2019 | 60,30 | 60,50 | 59,80 | 60,00 | -0,33% | 66,00 |
| 28.10.2019 | 60,60 | 60,80 | 59,90 | 60,20 | -0,17% | 303,00 |
| 25.10.2019 | 61,00 | 61,00 | 60,20 | 60,30 | -1,15% | - |
| 24.10.2019 | 60,20 | 61,70 | 60,20 | 61,00 | 1,50% | 350,00 |
| 23.10.2019 | 59,80 | 61,10 | 59,80 | 60,10 | 3,44% | 852,00 |
| 22.10.2019 | 59,10 | 59,20 | 57,90 | 58,10 | -1,69% | 400,00 |
| 21.10.2019 | 58,40 | 59,10 | 58,40 | 59,10 | 1,37% | 471,00 |
| 18.10.2019 | 58,50 | 58,60 | 58,30 | 58,30 | -0,17% | 850,00 |
| 17.10.2019 | 57,80 | 58,40 | 57,80 | 58,40 | 1,39% | 200,00 |
| 16.10.2019 | 58,00 | 58,10 | 57,50 | 57,60 | -0,52% | 150,00 |
| 15.10.2019 | 58,50 | 58,60 | 57,90 | 57,90 | -0,69% | 140,00 |
| 14.10.2019 | 57,60 | 58,70 | 57,60 | 58,30 | 1,22% | 1.400,00 |
| 11.10.2019 | 59,00 | 59,00 | 57,60 | 57,60 | -2,04% | - |
| 10.10.2019 | 59,00 | 60,10 | 58,70 | 58,80 | -0,17% | 340,00 |
| 09.10.2019 | 58,70 | 58,90 | 58,60 | 58,90 | 0,00% | - |
| 08.10.2019 | 59,40 | 59,40 | 58,60 | 58,90 | -0,67% | 4,00 |
| 07.10.2019 | 60,10 | 60,10 | 59,00 | 59,30 | -1,33% | - |
| 04.10.2019 | 58,80 | 60,30 | 58,80 | 60,10 | 2,39% | - |
| 02.10.2019 | 59,80 | 59,80 | 58,70 | 58,70 | -2,00% | 270,00 |
| 01.10.2019 | 60,70 | 60,70 | 59,50 | 59,90 | -0,50% | - |
| 30.09.2019 | 59,40 | 60,70 | 58,80 | 60,20 | 1,69% | 100,00 |
| 27.09.2019 | 60,00 | 60,00 | 58,90 | 59,20 | -1,33% | 100,00 |