Börse:
9,832€
-1,30%
Echtzeit-Aktienkurs K+S Aktiengesellschaft
Bid:
9,832€
Ask:
9,832€
Aktienkurse zur K+S Aktiengesellschaft Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2021 | 9,97 | 9,99 | 9,80 | 9,83 | -1,30% | 12.406,00 |
| 14.05.2021 | 10,07 | 10,20 | 9,85 | 9,96 | -0,12% | 31.135,00 |
| 13.05.2021 | 10,55 | 10,60 | 9,93 | 9,97 | -5,50% | 19.645,00 |
| 12.05.2021 | 10,30 | 10,94 | 10,27 | 10,56 | 2,53% | 96.843,00 |
| 11.05.2021 | 10,45 | 10,64 | 10,11 | 10,30 | -1,67% | 45.819,00 |
| 10.05.2021 | 10,19 | 10,64 | 10,18 | 10,47 | 2,50% | 47.349,00 |
| 07.05.2021 | 10,13 | 10,26 | 9,92 | 10,22 | 1,44% | 73.627,00 |
| 06.05.2021 | 10,06 | 10,18 | 9,92 | 10,07 | 1,35% | 102.618,00 |
| 05.05.2021 | 9,15 | 9,94 | 9,07 | 9,94 | 8,83% | 49.182,00 |
| 04.05.2021 | 9,36 | 9,43 | 9,08 | 9,13 | -2,25% | 32.643,00 |
| 03.05.2021 | 9,35 | 9,43 | 9,25 | 9,34 | 0,58% | 20.932,00 |
| 30.04.2021 | 9,14 | 9,35 | 9,12 | 9,29 | 1,38% | 36.140,00 |
| 29.04.2021 | 9,18 | 9,35 | 9,12 | 9,16 | 0,00% | 40.948,00 |
| 28.04.2021 | 8,85 | 9,31 | 8,84 | 9,16 | 3,97% | 71.150,00 |
| 27.04.2021 | 8,83 | 8,94 | 8,72 | 8,81 | -0,07% | 97.206,00 |
| 26.04.2021 | 8,41 | 8,94 | 8,35 | 8,82 | 4,94% | 49.805,00 |
| 23.04.2021 | 8,47 | 8,47 | 8,29 | 8,40 | -0,33% | 12.511,00 |
| 22.04.2021 | 8,47 | 8,59 | 8,34 | 8,43 | -0,50% | 35.426,00 |
| 21.04.2021 | 8,38 | 8,53 | 8,20 | 8,47 | 1,17% | 24.785,00 |
| 20.04.2021 | 8,68 | 8,83 | 8,31 | 8,37 | -3,73% | 36.138,00 |
| 19.04.2021 | 8,54 | 8,75 | 8,39 | 8,70 | 1,97% | 143.628,00 |
| 16.04.2021 | 8,42 | 8,63 | 8,41 | 8,53 | 1,11% | 13.386,00 |
| 15.04.2021 | 8,33 | 8,51 | 8,32 | 8,44 | 1,20% | 6.624,00 |
| 14.04.2021 | 8,33 | 8,38 | 8,15 | 8,34 | 0,32% | 25.200,00 |
| 13.04.2021 | 8,39 | 8,42 | 8,18 | 8,31 | -0,68% | 18.900,00 |
| 12.04.2021 | 8,31 | 8,44 | 8,16 | 8,37 | 0,71% | 45.274,00 |
| 09.04.2021 | 8,57 | 8,62 | 8,21 | 8,31 | -3,25% | 39.578,00 |
| 08.04.2021 | 8,80 | 8,80 | 8,49 | 8,59 | -2,50% | 40.260,00 |
| 07.04.2021 | 8,70 | 8,96 | 8,70 | 8,81 | 1,45% | 58.485,00 |
| 06.04.2021 | 8,58 | 8,95 | 8,56 | 8,68 | 1,53% | 36.580,00 |
| 01.04.2021 | 8,58 | 8,63 | 8,43 | 8,55 | 0,22% | 34.730,00 |
| 31.03.2021 | 8,57 | 8,67 | 8,45 | 8,53 | -0,71% | 18.116,00 |
| 30.03.2021 | 8,52 | 8,68 | 8,48 | 8,59 | 1,25% | 53.136,00 |
| 29.03.2021 | 8,45 | 8,63 | 8,33 | 8,48 | -0,15% | 26.028,00 |
| 26.03.2021 | 8,29 | 8,50 | 8,22 | 8,50 | 2,70% | 15.680,00 |
| 25.03.2021 | 8,39 | 8,44 | 8,03 | 8,27 | -1,28% | 21.265,00 |
| 24.03.2021 | 8,32 | 8,47 | 8,23 | 8,38 | 0,48% | 21.015,00 |
| 23.03.2021 | 8,47 | 8,49 | 8,17 | 8,34 | -1,65% | 21.008,00 |
| 22.03.2021 | 8,52 | 8,57 | 8,39 | 8,48 | -0,47% | 25.001,00 |
| 19.03.2021 | 8,57 | 8,60 | 8,36 | 8,52 | -0,54% | 37.174,00 |
| 18.03.2021 | 8,60 | 8,72 | 8,49 | 8,57 | -0,31% | 61.783,00 |
| 17.03.2021 | 8,67 | 8,74 | 8,47 | 8,59 | -0,90% | 40.118,00 |
| 16.03.2021 | 8,79 | 8,84 | 8,60 | 8,67 | -1,32% | 29.372,00 |
| 15.03.2021 | 9,20 | 9,22 | 8,68 | 8,79 | -4,49% | 90.530,00 |
| 12.03.2021 | 9,28 | 9,53 | 9,10 | 9,20 | -0,81% | 54.838,00 |
| 11.03.2021 | 8,95 | 9,57 | 8,84 | 9,28 | 2,46% | 79.121,00 |
| 10.03.2021 | 9,96 | 9,96 | 8,97 | 9,05 | -9,12% | 133.373,00 |
| 09.03.2021 | 9,90 | 10,36 | 9,68 | 9,96 | 0,71% | 49.374,00 |
| 08.03.2021 | 9,58 | 9,93 | 9,57 | 9,89 | 2,39% | 59.903,00 |
| 05.03.2021 | 9,44 | 9,74 | 9,37 | 9,66 | 2,47% | 71.830,00 |
| 04.03.2021 | 9,64 | 9,71 | 9,41 | 9,43 | -2,04% | 41.821,00 |
| 03.03.2021 | 9,67 | 9,92 | 9,60 | 9,62 | 0,74% | 41.402,00 |
| 02.03.2021 | 9,53 | 9,73 | 9,51 | 9,55 | 0,23% | 22.289,00 |
| 01.03.2021 | 9,26 | 9,64 | 9,26 | 9,53 | 3,81% | 71.597,00 |
| 26.02.2021 | 9,08 | 9,30 | 9,04 | 9,18 | 0,59% | 55.942,00 |
| 25.02.2021 | 9,03 | 9,46 | 8,98 | 9,13 | 1,21% | 51.150,00 |
| 24.02.2021 | 8,76 | 9,05 | 8,62 | 9,02 | 2,68% | 16.730,00 |
| 23.02.2021 | 8,83 | 9,00 | 8,57 | 8,78 | 0,15% | 31.818,00 |
| 22.02.2021 | 8,83 | 8,90 | 8,55 | 8,77 | -0,56% | 33.267,00 |
| 19.02.2021 | 8,40 | 9,00 | 8,34 | 8,82 | 5,53% | 91.324,00 |
| 18.02.2021 | 8,24 | 8,91 | 8,12 | 8,36 | -10,63% | 180.078,00 |
| 17.02.2021 | 9,93 | 10,10 | 9,35 | 9,35 | -6,15% | 74.071,00 |
| 16.02.2021 | 9,95 | 10,06 | 9,82 | 9,96 | 0,06% | 32.917,00 |
| 15.02.2021 | 9,83 | 9,99 | 9,81 | 9,96 | 1,49% | 37.267,00 |
| 12.02.2021 | 9,89 | 9,93 | 9,71 | 9,81 | -0,88% | 41.555,00 |
| 11.02.2021 | 9,76 | 10,04 | 9,58 | 9,90 | 1,63% | 34.658,00 |
| 10.02.2021 | 9,73 | 9,91 | 9,53 | 9,74 | 0,39% | 42.408,00 |
| 09.02.2021 | 9,71 | 9,82 | 9,55 | 9,70 | -0,06% | 25.710,00 |
| 08.02.2021 | 9,48 | 9,77 | 9,41 | 9,71 | 3,36% | 41.089,00 |
| 05.02.2021 | 9,04 | 9,43 | 9,00 | 9,39 | 4,08% | 30.754,00 |
| 04.02.2021 | 9,02 | 9,07 | 8,81 | 9,02 | 0,48% | 58.148,00 |
| 03.02.2021 | 9,26 | 9,26 | 8,93 | 8,98 | -2,70% | 45.342,00 |
| 02.02.2021 | 9,05 | 9,53 | 9,04 | 9,23 | 1,98% | 63.802,00 |
| 01.02.2021 | 9,37 | 9,40 | 9,01 | 9,05 | -3,23% | 40.103,00 |
| 29.01.2021 | 9,60 | 9,81 | 9,33 | 9,35 | -3,56% | 22.998,00 |
| 28.01.2021 | 9,57 | 9,81 | 9,21 | 9,70 | 1,26% | 40.344,00 |
| 27.01.2021 | 9,75 | 9,85 | 9,54 | 9,58 | -1,86% | 30.587,00 |
| 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 |