Börse:
9,754€
0,97%
Echtzeit-Aktienkurs K+S AG NA O.N.
Bid:
9,712€
Ask:
9,796€
Aktienkurse zur K+S AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.01.2021 | 9,66 | 9,86 | 9,58 | 9,76 | 0,74% | 15.675,00 |
| 25.01.2021 | 9,89 | 10,18 | 9,51 | 9,69 | -2,18% | 36.091,00 |
| 22.01.2021 | 10,03 | 10,04 | 9,81 | 9,90 | -1,58% | 43.300,00 |
| 21.01.2021 | 10,13 | 10,16 | 9,96 | 10,06 | -0,64% | 39.086,00 |
| 20.01.2021 | 9,73 | 10,15 | 9,70 | 10,13 | 4,03% | 62.453,00 |
| 19.01.2021 | 9,89 | 10,05 | 9,70 | 9,73 | -1,54% | 47.305,00 |
| 18.01.2021 | 9,73 | 9,92 | 9,62 | 9,89 | 2,07% | 19.474,00 |
| 15.01.2021 | 9,89 | 9,91 | 9,66 | 9,69 | -2,38% | 45.910,00 |
| 14.01.2021 | 9,75 | 10,10 | 9,68 | 9,92 | 1,72% | 47.070,00 |
| 13.01.2021 | 9,57 | 10,04 | 9,57 | 9,75 | 2,00% | 43.666,00 |
| 12.01.2021 | 9,79 | 9,87 | 9,41 | 9,56 | -2,33% | 58.319,00 |
| 11.01.2021 | 9,81 | 9,98 | 9,64 | 9,79 | -0,72% | 34.559,00 |
| 08.01.2021 | 10,48 | 10,49 | 9,78 | 9,86 | -4,80% | 133.286,00 |
| 07.01.2021 | 9,66 | 10,44 | 9,33 | 10,36 | 7,53% | 131.167,00 |
| 06.01.2021 | 9,05 | 9,82 | 8,93 | 9,63 | 6,74% | 119.366,00 |
| 05.01.2021 | 8,44 | 9,04 | 8,41 | 9,03 | 6,93% | 118.692,00 |
| 04.01.2021 | 7,82 | 8,51 | 7,82 | 8,44 | 8,46% | 51.913,00 |
| 30.12.2020 | 7,63 | 7,86 | 7,63 | 7,78 | 2,06% | 20.262,00 |
| 29.12.2020 | 7,88 | 7,94 | 7,60 | 7,63 | -2,94% | 71.241,00 |
| 28.12.2020 | 7,75 | 7,91 | 7,69 | 7,86 | 3,04% | 104.046,00 |
| 23.12.2020 | 7,61 | 7,67 | 7,49 | 7,62 | 0,04% | 79.681,00 |
| 22.12.2020 | 7,53 | 7,72 | 7,50 | 7,62 | 0,63% | 60.590,00 |
| 21.12.2020 | 7,73 | 7,73 | 7,38 | 7,57 | -2,96% | 61.515,00 |
| 18.12.2020 | 7,82 | 7,85 | 7,52 | 7,80 | -0,22% | 29.914,00 |
| 17.12.2020 | 7,87 | 7,97 | 7,70 | 7,82 | -0,58% | 74.660,00 |
| 16.12.2020 | 7,88 | 7,99 | 7,78 | 7,87 | -0,35% | 36.268,00 |
| 15.12.2020 | 7,67 | 7,90 | 7,66 | 7,90 | 3,12% | 39.418,00 |
| 14.12.2020 | 7,82 | 7,83 | 7,60 | 7,66 | -0,26% | 38.777,00 |
| 11.12.2020 | 8,01 | 8,03 | 7,59 | 7,68 | -4,11% | 43.246,00 |
| 10.12.2020 | 7,93 | 8,09 | 7,87 | 8,01 | 0,24% | 26.679,00 |
| 09.12.2020 | 8,13 | 8,30 | 7,90 | 7,99 | -1,82% | 32.644,00 |
| 08.12.2020 | 8,35 | 8,44 | 8,06 | 8,13 | -2,52% | 84.086,00 |
| 07.12.2020 | 7,88 | 8,39 | 7,87 | 8,34 | 5,54% | 74.680,00 |
| 04.12.2020 | 7,83 | 8,06 | 7,80 | 7,91 | 1,14% | 45.715,00 |
| 03.12.2020 | 7,92 | 7,93 | 7,74 | 7,82 | -0,43% | 25.305,00 |
| 02.12.2020 | 7,83 | 7,97 | 7,65 | 7,85 | 0,18% | 52.820,00 |
| 01.12.2020 | 7,69 | 7,86 | 7,63 | 7,84 | 2,54% | 46.514,00 |
| 30.11.2020 | 7,78 | 7,90 | 7,60 | 7,64 | -3,22% | 49.270,00 |
| 27.11.2020 | 7,77 | 8,02 | 7,73 | 7,90 | 5,56% | 98.104,00 |
| 26.11.2020 | 7,70 | 7,76 | 7,46 | 7,48 | -2,60% | 37.354,00 |
| 25.11.2020 | 7,25 | 7,76 | 7,23 | 7,68 | 5,87% | 61.822,00 |
| 24.11.2020 | 7,09 | 7,35 | 7,08 | 7,26 | 2,73% | 34.111,00 |
| 23.11.2020 | 6,93 | 7,21 | 6,91 | 7,06 | 1,70% | 74.561,00 |
| 20.11.2020 | 6,84 | 7,03 | 6,73 | 6,94 | 1,64% | 49.998,00 |
| 19.11.2020 | 6,94 | 6,98 | 6,73 | 6,83 | -1,82% | 57.016,00 |
| 18.11.2020 | 6,83 | 7,07 | 6,79 | 6,96 | 1,83% | 102.399,00 |
| 17.11.2020 | 6,64 | 6,86 | 6,57 | 6,83 | 2,74% | 59.647,00 |
| 16.11.2020 | 6,29 | 6,76 | 6,28 | 6,65 | 6,72% | 57.996,00 |
| 13.11.2020 | 6,15 | 6,32 | 5,86 | 6,23 | 1,17% | 64.875,00 |
| 12.11.2020 | 6,29 | 6,31 | 5,94 | 6,16 | -1,42% | 71.860,00 |
| 11.11.2020 | 6,15 | 6,39 | 6,06 | 6,25 | 1,94% | 34.862,00 |
| 10.11.2020 | 5,83 | 6,14 | 5,82 | 6,13 | 4,86% | 42.438,00 |
| 09.11.2020 | 5,79 | 6,02 | 5,70 | 5,85 | 2,56% | 45.860,00 |
| 06.11.2020 | 5,72 | 5,93 | 5,67 | 5,70 | -0,52% | 61.875,00 |
| 05.11.2020 | 5,83 | 5,83 | 5,62 | 5,73 | -0,68% | 80.023,00 |
| 04.11.2020 | 5,95 | 5,99 | 5,66 | 5,77 | -4,28% | 26.600,00 |
| 03.11.2020 | 6,00 | 6,14 | 5,94 | 6,03 | 0,62% | 12.349,00 |
| 02.11.2020 | 5,79 | 6,03 | 5,73 | 5,99 | 2,96% | 34.091,00 |
| 30.10.2020 | 5,77 | 5,85 | 5,67 | 5,82 | -0,29% | 40.743,00 |
| 29.10.2020 | 5,85 | 5,91 | 5,67 | 5,84 | 0,88% | 17.234,00 |
| 28.10.2020 | 6,03 | 6,04 | 5,78 | 5,79 | -4,27% | 33.036,00 |
| 27.10.2020 | 6,20 | 6,25 | 6,03 | 6,04 | -2,33% | 21.137,00 |
| 26.10.2020 | 6,31 | 6,36 | 6,10 | 6,19 | -3,01% | 16.320,00 |
| 23.10.2020 | 6,19 | 6,45 | 6,18 | 6,38 | 2,64% | 49.866,00 |
| 22.10.2020 | 6,14 | 6,22 | 6,02 | 6,22 | 1,02% | 17.270,00 |
| 21.10.2020 | 6,32 | 26,65 | 6,12 | 6,15 | -2,43% | 29.185,00 |
| 20.10.2020 | 6,29 | 6,45 | 6,23 | 6,31 | 0,43% | 8.795,00 |
| 19.10.2020 | 6,55 | 6,66 | 6,26 | 6,28 | -3,74% | 63.090,00 |
| 16.10.2020 | 6,45 | 6,59 | 6,42 | 6,52 | 1,21% | 44.076,00 |
| 15.10.2020 | 6,61 | 6,61 | 6,40 | 6,44 | -2,75% | 41.712,00 |
| 14.10.2020 | 6,71 | 6,71 | 6,52 | 6,63 | -1,19% | 55.393,00 |
| 13.10.2020 | 6,89 | 6,92 | 6,61 | 6,71 | -2,54% | 37.105,00 |
| 12.10.2020 | 7,07 | 7,14 | 6,87 | 6,88 | -2,87% | 43.488,00 |
| 09.10.2020 | 7,16 | 7,26 | 7,07 | 7,08 | -1,02% | 47.266,00 |
| 08.10.2020 | 7,18 | 7,38 | 7,10 | 7,16 | -0,42% | 58.624,00 |
| 07.10.2020 | 7,02 | 7,23 | 6,98 | 7,19 | 3,42% | 56.048,00 |
| 06.10.2020 | 7,06 | 7,26 | 6,94 | 6,95 | -1,32% | 73.737,00 |
| 05.10.2020 | 6,35 | 7,29 | 6,34 | 7,04 | 16,40% | 266.179,00 |
| 02.10.2020 | 5,92 | 6,11 | 5,85 | 6,05 | 1,29% | 66.100,00 |
| 01.10.2020 | 5,89 | 6,09 | 5,74 | 5,97 | 1,89% | 35.240,00 |
| 30.09.2020 | 5,65 | 5,96 | 5,63 | 5,86 | 3,35% | 10.726,00 |
| 29.09.2020 | 5,67 | 5,74 | 5,60 | 5,67 | -0,07% | 46.493,00 |
| 28.09.2020 | 5,53 | 5,69 | 5,53 | 5,68 | 3,13% | 27.124,00 |
| 25.09.2020 | 5,54 | 5,63 | 5,45 | 5,50 | -0,36% | 48.120,00 |
| 24.09.2020 | 5,40 | 5,58 | 5,35 | 5,52 | 0,75% | 23.806,00 |
| 23.09.2020 | 5,34 | 5,56 | 5,31 | 5,48 | 2,83% | 23.195,00 |
| 22.09.2020 | 5,28 | 5,45 | 5,13 | 5,33 | 0,28% | 29.675,00 |
| 21.09.2020 | 5,78 | 5,78 | 5,21 | 5,32 | -8,01% | 106.424,00 |
| 18.09.2020 | 5,86 | 5,89 | 5,75 | 5,78 | -1,10% | 8.295,00 |
| 17.09.2020 | 5,79 | 5,95 | 5,77 | 5,84 | 0,38% | 2.123,00 |
| 16.09.2020 | 5,82 | 5,89 | 5,79 | 5,82 | 0,83% | 4.427,00 |
| 15.09.2020 | 5,72 | 5,91 | 5,72 | 5,77 | 1,16% | 1.830,00 |
| 14.09.2020 | 5,72 | 5,80 | 5,67 | 5,71 | 0,88% | 18.700,00 |
| 11.09.2020 | 5,65 | 5,69 | 5,61 | 5,66 | 0,07% | 5.176,00 |
| 10.09.2020 | 5,70 | 5,75 | 5,63 | 5,65 | -0,39% | 16.720,00 |
| 09.09.2020 | 5,70 | 5,74 | 5,67 | 5,68 | -0,49% | 46.020,00 |
| 08.09.2020 | 5,79 | 5,90 | 5,66 | 5,70 | -1,69% | 3.634,00 |
| 07.09.2020 | 5,79 | 5,90 | 5,75 | 5,80 | 0,42% | 14.472,00 |
| 04.09.2020 | 5,70 | 5,86 | 5,69 | 5,78 | 1,48% | 5.044,00 |
| 03.09.2020 | 5,72 | 5,93 | 5,69 | 5,69 | -0,77% | 25.421,00 |