13,705€
-0,40%
Echtzeit-Aktienkurs K+S AG NA O.N.
Bid:
Ask:
Aktienkurse zur K+S AG NA O.N. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.04.2024 | 13,87 | 13,92 | 13,53 | 13,77 | -0,16% | 21.920,00 |
17.04.2024 | 13,67 | 13,93 | 13,64 | 13,79 | 0,60% | 70.215,00 |
16.04.2024 | 13,68 | 13,72 | 13,42 | 13,71 | -0,36% | 5.950,00 |
15.04.2024 | 14,04 | 14,04 | 13,62 | 13,76 | -1,47% | 36.019,00 |
12.04.2024 | 13,86 | 14,11 | 13,80 | 13,96 | 0,96% | 12.023,00 |
11.04.2024 | 13,99 | 14,12 | 13,68 | 13,83 | -3,52% | 26.618,00 |
10.04.2024 | 14,60 | 14,65 | 14,26 | 14,34 | -1,43% | 21.380,00 |
09.04.2024 | 14,49 | 14,58 | 14,05 | 14,54 | 0,70% | 17.730,00 |
08.04.2024 | 14,68 | 14,71 | 14,41 | 14,44 | -1,29% | 20.133,00 |
05.04.2024 | 14,75 | 15,15 | 14,56 | 14,63 | -1,18% | 27.950,00 |
04.04.2024 | 14,69 | 15,05 | 14,66 | 14,81 | 0,48% | 20.135,00 |
03.04.2024 | 14,44 | 14,80 | 14,43 | 14,74 | 1,90% | 47.575,00 |
02.04.2024 | 14,38 | 14,63 | 14,23 | 14,46 | 0,19% | 34.488,00 |
28.03.2024 | 14,46 | 14,69 | 14,34 | 14,43 | -0,29% | 33.250,00 |
27.03.2024 | 14,16 | 14,52 | 14,11 | 14,48 | 2,35% | 29.963,00 |
26.03.2024 | 14,04 | 14,28 | 13,90 | 14,14 | 1,13% | 23.288,00 |
25.03.2024 | 13,77 | 14,08 | 13,64 | 13,99 | 1,75% | 24.669,00 |
22.03.2024 | 13,54 | 13,83 | 13,47 | 13,75 | 1,22% | 4.060,00 |
21.03.2024 | 13,77 | 13,85 | 13,43 | 13,58 | -1,26% | 19.559,00 |
20.03.2024 | 13,28 | 13,84 | 13,14 | 13,75 | 3,25% | 21.688,00 |
19.03.2024 | 12,99 | 13,43 | 12,98 | 13,32 | 2,01% | 33.350,00 |
18.03.2024 | 13,32 | 13,59 | 12,98 | 13,06 | -1,60% | 43.620,00 |
15.03.2024 | 13,37 | 13,83 | 13,12 | 13,27 | -0,30% | 116.075,00 |
14.03.2024 | 13,84 | 14,45 | 13,21 | 13,31 | 0,28% | 33.648,00 |
13.03.2024 | 13,62 | 13,62 | 13,08 | 13,27 | -2,22% | 29.201,00 |
12.03.2024 | 13,63 | 13,88 | 13,50 | 13,58 | -0,22% | 31.405,00 |
11.03.2024 | 13,28 | 13,70 | 13,23 | 13,61 | 1,89% | 16.220,00 |
08.03.2024 | 13,30 | 13,64 | 13,19 | 13,35 | 0,78% | 45.805,00 |
07.03.2024 | 13,11 | 13,36 | 12,89 | 13,25 | 1,03% | 33.816,00 |
06.03.2024 | 12,87 | 13,34 | 12,79 | 13,12 | 2,58% | 41.235,00 |
05.03.2024 | 12,72 | 13,00 | 12,49 | 12,79 | 0,57% | 15.318,00 |
04.03.2024 | 13,19 | 13,19 | 12,66 | 12,71 | -3,51% | 22.787,00 |
01.03.2024 | 12,93 | 13,24 | 12,83 | 13,18 | 2,15% | 31.311,00 |
29.02.2024 | 12,92 | 12,92 | 12,71 | 12,90 | -0,05% | 15.200,00 |
28.02.2024 | 12,97 | 12,97 | 12,72 | 12,91 | -0,23% | 15.747,00 |
27.02.2024 | 12,78 | 13,00 | 12,68 | 12,94 | 1,05% | 35.624,00 |
26.02.2024 | 12,58 | 12,91 | 12,51 | 12,80 | 1,19% | 20.852,00 |
23.02.2024 | 12,56 | 12,78 | 12,38 | 12,65 | 0,69% | 26.550,00 |
22.02.2024 | 12,43 | 12,62 | 12,30 | 12,56 | 1,70% | 8.385,00 |
21.02.2024 | 12,50 | 12,68 | 12,26 | 12,35 | -1,02% | 31.107,00 |
20.02.2024 | 12,77 | 12,78 | 12,44 | 12,48 | -2,54% | 11.662,00 |
19.02.2024 | 12,82 | 12,98 | 12,71 | 12,81 | -0,22% | 36.522,00 |
16.02.2024 | 13,07 | 13,20 | 12,76 | 12,83 | -1,59% | 21.720,00 |
15.02.2024 | 12,73 | 13,17 | 12,73 | 13,04 | 1,76% | 57.000,00 |
14.02.2024 | 13,09 | 13,09 | 12,77 | 12,82 | -1,71% | 23.920,00 |
13.02.2024 | 12,98 | 13,38 | 12,95 | 13,04 | 0,56% | 30.639,00 |
12.02.2024 | 12,67 | 13,02 | 12,58 | 12,97 | 2,57% | 31.121,00 |
09.02.2024 | 12,52 | 12,78 | 12,51 | 12,64 | 1,04% | 3.905,00 |
08.02.2024 | 12,58 | 12,63 | 12,25 | 12,51 | -0,22% | 19.344,00 |
07.02.2024 | 12,72 | 12,74 | 12,48 | 12,54 | -1,18% | 20.494,00 |
06.02.2024 | 12,42 | 12,73 | 12,17 | 12,69 | 2,67% | 21.113,00 |
05.02.2024 | 12,43 | 12,67 | 12,28 | 12,36 | -2,06% | 26.661,00 |
02.02.2024 | 12,82 | 12,90 | 12,50 | 12,62 | -1,44% | 42.097,00 |
01.02.2024 | 13,00 | 13,06 | 12,69 | 12,80 | -1,92% | 21.185,00 |
31.01.2024 | 13,14 | 13,30 | 12,93 | 13,05 | -1,11% | 9.160,00 |
30.01.2024 | 13,49 | 13,51 | 13,13 | 13,20 | -2,11% | 21.900,00 |
29.01.2024 | 13,27 | 13,53 | 13,24 | 13,49 | 1,28% | 35.441,00 |
26.01.2024 | 13,01 | 13,54 | 13,00 | 13,32 | 2,12% | 15.310,00 |
25.01.2024 | 13,11 | 13,21 | 13,01 | 13,04 | -0,69% | 14.431,00 |
24.01.2024 | 13,22 | 13,25 | 12,97 | 13,13 | 0,29% | 8.922,00 |
23.01.2024 | 12,82 | 13,13 | 12,74 | 13,09 | 2,48% | 30.706,00 |
22.01.2024 | 12,83 | 12,96 | 12,73 | 12,77 | -0,60% | 8.350,00 |
19.01.2024 | 12,99 | 13,03 | 12,63 | 12,85 | -0,49% | 8.570,00 |
18.01.2024 | 13,03 | 13,03 | 12,80 | 12,91 | 0,10% | 18.954,00 |
17.01.2024 | 12,97 | 13,08 | 12,76 | 12,90 | -1,55% | 21.870,00 |
16.01.2024 | 13,23 | 13,25 | 13,06 | 13,10 | -1,15% | 17.560,00 |
15.01.2024 | 13,18 | 13,33 | 13,09 | 13,26 | 0,30% | 22.514,00 |
12.01.2024 | 13,75 | 13,76 | 13,07 | 13,22 | -3,10% | 15.891,00 |
11.01.2024 | 13,73 | 13,81 | 13,55 | 13,64 | -0,11% | 7.786,00 |
10.01.2024 | 13,91 | 13,98 | 13,57 | 13,65 | -2,16% | 20.314,00 |
09.01.2024 | 14,10 | 14,24 | 13,88 | 13,96 | -0,85% | 9.468,00 |
08.01.2024 | 13,89 | 14,09 | 13,64 | 14,08 | 0,72% | 20.538,00 |
05.01.2024 | 14,09 | 14,11 | 13,76 | 13,98 | -0,99% | 17.054,00 |
04.01.2024 | 14,16 | 14,29 | 14,06 | 14,12 | -0,21% | 13.950,00 |
03.01.2024 | 14,24 | 14,35 | 14,06 | 14,15 | -1,01% | 23.690,00 |
02.01.2024 | 14,32 | 14,44 | 14,13 | 14,29 | 0,86% | 10.990,00 |
29.12.2023 | 14,38 | 14,44 | 14,15 | 14,17 | -1,46% | 11.584,00 |
28.12.2023 | 14,57 | 14,62 | 14,37 | 14,38 | -1,25% | 7.220,00 |
27.12.2023 | 14,44 | 14,90 | 14,38 | 14,56 | 1,34% | 15.281,00 |
22.12.2023 | 14,48 | 14,67 | 14,36 | 14,37 | -0,90% | 34.648,00 |
21.12.2023 | 14,27 | 14,54 | 14,12 | 14,50 | 2,41% | 20.357,00 |
20.12.2023 | 14,24 | 14,48 | 14,10 | 14,16 | -0,76% | 9.918,00 |
19.12.2023 | 14,16 | 14,31 | 14,01 | 14,27 | 1,21% | 23.510,00 |
18.12.2023 | 13,95 | 14,28 | 13,94 | 14,10 | 1,18% | 25.830,00 |
15.12.2023 | 14,07 | 14,31 | 13,87 | 13,93 | -0,82% | 38.290,00 |
14.12.2023 | 13,61 | 14,26 | 13,61 | 14,05 | 2,84% | 28.105,00 |
13.12.2023 | 13,58 | 13,68 | 13,38 | 13,66 | 0,62% | 22.986,00 |
12.12.2023 | 13,75 | 13,82 | 13,41 | 13,57 | -1,09% | 23.013,00 |
11.12.2023 | 13,72 | 13,79 | 13,46 | 13,72 | 0,24% | 45.326,00 |
08.12.2023 | 13,65 | 13,83 | 13,57 | 13,69 | 0,55% | 12.890,00 |
07.12.2023 | 13,68 | 13,83 | 13,41 | 13,62 | -0,56% | 30.344,00 |
06.12.2023 | 13,60 | 13,74 | 13,50 | 13,69 | 1,14% | 27.428,00 |
05.12.2023 | 13,44 | 13,62 | 13,27 | 13,54 | 0,48% | 60.598,00 |
04.12.2023 | 13,63 | 13,76 | 13,44 | 13,47 | -1,69% | 18.555,00 |
01.12.2023 | 13,68 | 13,74 | 13,35 | 13,71 | 0,66% | 32.219,00 |
30.11.2023 | 14,04 | 14,23 | 13,54 | 13,62 | -5,25% | 60.995,00 |
29.11.2023 | 14,43 | 14,50 | 14,27 | 14,37 | -0,45% | 32.383,00 |
28.11.2023 | 14,55 | 14,68 | 14,31 | 14,44 | -0,78% | 39.500,00 |
27.11.2023 | 14,72 | 14,76 | 14,53 | 14,55 | -1,03% | 12.189,00 |
24.11.2023 | 14,60 | 14,76 | 14,40 | 14,70 | 0,66% | 10.783,00 |