KWS SAAT SE & Co KGaA KWS
XETR · Deutschland · Kommerzielle Dienstleistungen
€69,20-1,10 (-1,56 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €70,30 | +0,14 % | €70,40 | €70,90 | €69,90 | 17,71K |
| 2026-09-29 | €70,20 | -0,99 % | €73,50 | €73,50 | €69,90 | 9,15K |
| 2026-09-28 | €70,90 | +0,28 % | €71,50 | €71,50 | €69,90 | 7,45K |
| 2026-09-25 | €70,70 | -0,42 % | €70,20 | €72,30 | €70,20 | 10,46K |
| 2026-09-24 | €71,00 | -0,70 % | €71,20 | €71,50 | €69,00 | 16,52K |
| 2026-09-23 | €71,50 | -9,03 % | €72,50 | €74,50 | €69,50 | 36,01K |
| 2026-09-22 | €78,60 | +1,68 % | €77,60 | €78,70 | €76,60 | 8,07K |
| 2026-09-21 | €77,30 | +0,65 % | €77,10 | €77,40 | €76,40 | 6,81K |
| 2026-09-18 | €76,80 | -1,16 % | €77,70 | €77,70 | €76,30 | 14,29K |
| 2026-09-17 | €77,70 | +1,57 % | €76,50 | €78,30 | €76,10 | 7,42K |
| 2026-09-16 | €76,50 | -0,65 % | €77,00 | €77,50 | €76,40 | 5,13K |
| 2026-09-15 | €77,00 | -0,90 % | €77,50 | €77,50 | €76,70 | 6,38K |
| 2026-09-14 | €77,70 | +0,78 % | €77,00 | €79,40 | €77,00 | 8,05K |
| 2026-09-11 | €77,10 | -0,52 % | €77,70 | €77,90 | €76,80 | 6,83K |
| 2026-09-10 | €77,50 | -3,00 % | €80,00 | €80,00 | €77,10 | 14,09K |
| 2026-09-09 | €79,90 | +0,25 % | €79,50 | €79,90 | €79,00 | 12,29K |
| 2026-09-08 | €79,70 | +1,53 % | €78,80 | €80,00 | €78,80 | 23,78K |
| 2026-09-07 | €78,50 | +1,55 % | €77,00 | €78,50 | €76,80 | 11,01K |
| 2026-09-04 | €77,30 | +0,39 % | €77,10 | €77,40 | €76,20 | 11,18K |
| 2026-09-03 | €77,00 | -0,65 % | €77,60 | €78,10 | €77,00 | 11,33K |
| 2026-09-02 | €77,50 | -0,90 % | €78,50 | €78,50 | €77,30 | 13,06K |
| 2026-09-01 | €78,20 | -0,26 % | €78,40 | €78,70 | €76,50 | 11,47K |
| 2026-08-31 | €78,40 | +0,51 % | €78,10 | €78,60 | €77,00 | 13,37K |
| 2026-08-28 | €78,00 | +1,43 % | €76,80 | €78,70 | €76,70 | 25,89K |
| 2026-08-27 | €76,90 | -0,77 % | €77,40 | €78,70 | €75,10 | 31,51K |
| 2026-08-26 | €77,50 | +4,31 % | €74,60 | €77,50 | €74,60 | 25,95K |
| 2026-08-25 | €74,30 | -0,67 % | €74,50 | €75,20 | €74,30 | 8,63K |
| 2026-08-24 | €74,80 | +0,94 % | €74,40 | €75,40 | €74,20 | 7,17K |
| 2026-08-21 | €74,10 | +0,95 % | €74,50 | €74,50 | €72,80 | 14,37K |
| 2026-08-20 | €73,40 | +0,14 % | €71,40 | €73,40 | €71,40 | 12,33K |
| 2026-08-19 | €73,30 | +1,66 % | €72,10 | €73,30 | €71,20 | 13,41K |
| 2026-08-18 | €72,10 | +0,56 % | €71,70 | €72,10 | €70,80 | 8,83K |
| 2026-08-17 | €71,70 | -0,28 % | €71,90 | €71,90 | €71,30 | 6,70K |
| 2026-08-14 | €71,90 | +1,27 % | €71,20 | €71,90 | €70,70 | 3,61K |
| 2026-08-13 | €71,00 | +0,42 % | €71,20 | €71,20 | €70,40 | 4,50K |
| 2026-08-12 | €70,70 | -0,42 % | €72,00 | €72,00 | €70,20 | 5,04K |
| 2026-08-11 | €71,00 | +1,00 % | €70,30 | €71,50 | €70,30 | 4,82K |
| 2026-08-10 | €70,30 | -1,95 % | €72,00 | €72,00 | €70,00 | 32,96K |
| 2026-08-07 | €71,70 | +0,42 % | €71,50 | €71,90 | €71,40 | 4,34K |
| 2026-08-06 | €71,40 | +0,42 % | €71,50 | €71,70 | €71,10 | 8,46K |
| 2026-08-05 | €71,10 | -0,97 % | €70,20 | €71,80 | €70,20 | 6,49K |
| 2026-08-04 | €71,80 | +0,84 % | €71,80 | €72,40 | €70,80 | 12,28K |
| 2026-08-03 | €71,20 | -0,97 % | €74,30 | €74,30 | €70,60 | 9,27K |
| 2026-07-31 | €71,90 | -0,55 % | €72,10 | €72,60 | €71,80 | 9,55K |
| 2026-07-30 | €72,30 | -0,28 % | €72,40 | €73,00 | €72,20 | 4,97K |
| 2026-07-29 | €72,50 | +1,12 % | €71,50 | €72,70 | €71,50 | 6,72K |
| 2026-07-28 | €71,70 | -1,65 % | €72,70 | €73,30 | €71,60 | 8,44K |
| 2026-07-27 | €72,90 | -0,55 % | €72,00 | €73,40 | €72,00 | 19,02K |
| 2026-07-24 | €73,30 | +0,96 % | €72,60 | €73,70 | €72,50 | 9,19K |
| 2026-07-23 | €72,60 | -0,95 % | €73,00 | €73,20 | €72,30 | 3,99K |
| 2026-07-22 | €73,30 | +0,83 % | €73,70 | €73,80 | €72,40 | 16,89K |
| 2026-07-21 | €72,70 | -0,41 % | €73,10 | €73,10 | €71,90 | 10,27K |
| 2026-07-20 | €73,00 | +0,27 % | €70,10 | €73,40 | €70,10 | 6,62K |
| 2026-07-17 | €72,80 | -0,14 % | €72,90 | €73,20 | €72,60 | 7,54K |
| 2026-07-16 | €72,90 | +0,28 % | €76,00 | €76,00 | €71,90 | 6,58K |
| 2026-07-15 | €72,70 | -1,89 % | €73,90 | €74,40 | €72,40 | 22,79K |
| 2026-07-14 | €74,10 | -0,27 % | €73,70 | €74,40 | €73,60 | 10,78K |
| 2026-07-13 | €74,30 | +0,41 % | €73,50 | €74,50 | €73,40 | 8,15K |
| 2026-07-10 | €74,00 | -0,27 % | €73,90 | €75,50 | €73,90 | 11,78K |
| 2026-07-09 | €74,20 | +1,64 % | €73,00 | €74,60 | €73,00 | 24,81K |
| 2026-07-08 | €73,00 | +2,53 % | €70,70 | €73,30 | €70,70 | 37,92K |
| 2026-07-07 | €71,20 | +1,14 % | €70,30 | €71,40 | €70,10 | 8,14K |
| 2026-07-06 | €70,40 | -0,14 % | €70,40 | €71,10 | €70,20 | 9,82K |
| 2026-07-03 | €70,50 | +1,44 % | €69,70 | €70,60 | €69,50 | 10,83K |
| 2026-07-02 | €69,50 | +2,06 % | €67,90 | €69,70 | €67,90 | 9,74K |
| 2026-07-01 | €68,10 | +1,04 % | €67,60 | €68,10 | €67,00 | 8,44K |
| 2026-06-30 | €67,40 | -0,15 % | €67,90 | €68,10 | €67,00 | 9,24K |
| 2026-06-29 | €67,50 | -0,44 % | €68,00 | €68,60 | €67,40 | 11,52K |
| 2026-06-26 | €67,80 | +1,95 % | €66,30 | €68,30 | €66,30 | 6,66K |
| 2026-06-25 | €66,50 | +0,15 % | €66,30 | €66,90 | €65,50 | 8,18K |
| 2026-06-24 | €66,40 | 0,00 % | €66,10 | €66,70 | €66,00 | 5,22K |
| 2026-06-23 | €66,40 | -1,04 % | €66,60 | €66,90 | €66,30 | 4,83K |
| 2026-06-22 | €67,10 | 0,00 % | €66,90 | €67,10 | €65,90 | 4,24K |
| 2026-06-19 | €67,10 | +1,36 % | €66,00 | €67,40 | €66,00 | 10,05K |
| 2026-06-18 | €66,20 | -1,49 % | €67,00 | €67,00 | €65,10 | 26,74K |
| 2026-06-17 | €67,20 | -0,44 % | €67,50 | €67,60 | €66,80 | 4,28K |
| 2026-06-16 | €67,50 | -0,88 % | €68,10 | €68,30 | €67,50 | 7,09K |
| 2026-06-15 | €68,10 | -0,58 % | €69,10 | €69,20 | €68,10 | 11,37K |
| 2026-06-12 | €68,50 | +0,15 % | €68,10 | €69,50 | €68,10 | 5,95K |
| 2026-06-11 | €68,40 | -0,87 % | €69,90 | €69,90 | €68,10 | 14,19K |
| 2026-06-10 | €69,00 | +0,88 % | €70,00 | €70,60 | €67,90 | 19,54K |
| 2026-06-09 | €68,40 | -0,44 % | €68,10 | €68,50 | €66,50 | 52,15K |
| 2026-06-08 | €68,70 | -1,43 % | €72,10 | €72,10 | €68,20 | 9,01K |
| 2026-06-05 | €69,70 | -0,71 % | €70,40 | €71,90 | €69,20 | 7,15K |
| 2026-06-04 | €70,20 | +0,14 % | €70,20 | €70,90 | €69,60 | 5,77K |
| 2026-06-03 | €70,10 | -0,99 % | €68,10 | €71,10 | €68,00 | 31,31K |
| 2026-06-02 | €70,80 | 0,00 % | €71,00 | €71,00 | €70,00 | 11,48K |
| 2026-06-01 | €70,80 | -2,48 % | €73,10 | €73,30 | €70,10 | 11,13K |
| 2026-05-29 | €72,60 | +2,11 % | €71,30 | €72,60 | €70,90 | 68,74K |
| 2026-05-28 | €71,10 | -1,80 % | €71,20 | €72,00 | €70,70 | 6,32K |