K+S AG SDF
XETR · Deutschland · Prozessindustrie
€15,10-0,22 (-1,44 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €15,07 | -1,63 % | €15,21 | €15,21 | €14,93 | 211,04K |
| 2026-09-30 | €15,32 | +0,92 % | €15,20 | €15,44 | €15,10 | 963,31K |
| 2026-09-29 | €15,18 | -3,07 % | €15,52 | €15,63 | €15,12 | 946,04K |
| 2026-09-28 | €15,66 | 0,00 % | €15,73 | €15,79 | €15,44 | 1,19M |
| 2026-09-25 | €15,66 | -0,38 % | €15,66 | €15,79 | €15,47 | 875,51K |
| 2026-09-24 | €15,72 | -3,74 % | €16,26 | €16,32 | €15,67 | 708,70K |
| 2026-09-23 | €16,33 | +0,43 % | €16,21 | €16,48 | €16,20 | 803,77K |
| 2026-09-22 | €16,26 | +0,93 % | €16,00 | €16,35 | €15,81 | 1,22M |
| 2026-09-21 | €16,11 | -1,47 % | €16,17 | €16,55 | €15,62 | 1,50M |
| 2026-09-18 | €16,35 | -1,33 % | €16,47 | €16,69 | €16,30 | 2,12M |
| 2026-09-17 | €16,57 | -0,60 % | €16,56 | €16,68 | €16,33 | 867,52K |
| 2026-09-16 | €16,67 | +1,34 % | €16,43 | €16,89 | €16,43 | 1,47M |
| 2026-09-15 | €16,45 | -0,90 % | €16,53 | €16,63 | €16,28 | 1,10M |
| 2026-09-14 | €16,60 | +0,06 % | €16,66 | €16,99 | €16,58 | 1,30M |
| 2026-09-11 | €16,59 | -3,21 % | €17,28 | €17,43 | €16,48 | 1,95M |
| 2026-09-10 | €17,14 | -1,10 % | €17,34 | €17,36 | €17,06 | 972,92K |
| 2026-09-09 | €17,33 | -0,06 % | €17,32 | €17,52 | €17,20 | 1,05M |
| 2026-09-08 | €17,34 | +2,66 % | €17,06 | €17,46 | €17,02 | 1,49M |
| 2026-09-07 | €16,89 | +0,36 % | €16,94 | €17,06 | €16,72 | 786,66K |
| 2026-09-04 | €16,83 | 0,00 % | €16,66 | €16,92 | €16,40 | 1,32M |
| 2026-09-03 | €16,83 | -1,06 % | €17,00 | €17,33 | €16,83 | 1,66M |
| 2026-09-02 | €17,01 | 0,00 % | €16,99 | €17,23 | €16,93 | 1,26M |
| 2026-09-01 | €17,01 | +3,03 % | €16,59 | €17,01 | €16,48 | 1,75M |
| 2026-08-31 | €16,51 | +1,10 % | €16,33 | €16,63 | €16,30 | 1,10M |
| 2026-08-28 | €16,33 | +1,37 % | €16,17 | €16,44 | €16,13 | 1,54M |
| 2026-08-27 | €16,11 | -0,74 % | €16,13 | €16,13 | €15,84 | 1,11M |
| 2026-08-26 | €16,23 | +0,81 % | €16,10 | €16,34 | €15,90 | 686,12K |
| 2026-08-25 | €16,10 | -0,80 % | €16,15 | €16,51 | €16,05 | 1,38M |
| 2026-08-24 | €16,23 | -0,92 % | €16,44 | €16,63 | €16,23 | 1,88M |
| 2026-08-21 | €16,38 | +5,41 % | €15,60 | €16,38 | €15,57 | 2,43M |
| 2026-08-20 | €15,54 | +2,44 % | €15,14 | €15,93 | €14,98 | 1,87M |
| 2026-08-19 | €15,17 | +3,27 % | €14,74 | €15,34 | €14,74 | 2,26M |
| 2026-08-18 | €14,69 | -0,54 % | €14,79 | €14,83 | €14,61 | 706,59K |
| 2026-08-17 | €14,77 | +2,50 % | €14,46 | €15,00 | €14,28 | 1,08M |
| 2026-08-14 | €14,41 | -0,21 % | €14,56 | €14,69 | €14,40 | 501,09K |
| 2026-08-13 | €14,44 | -2,63 % | €14,75 | €14,75 | €14,11 | 1,02M |
| 2026-08-12 | €14,83 | +2,28 % | €14,47 | €15,20 | €14,47 | 1,48M |
| 2026-08-11 | €14,50 | -0,28 % | €14,55 | €14,65 | €14,42 | 707,39K |
| 2026-08-10 | €14,54 | +0,69 % | €14,55 | €14,55 | €14,35 | 774,42K |
| 2026-08-07 | €14,44 | -1,03 % | €14,58 | €14,67 | €14,35 | 464,81K |
| 2026-08-06 | €14,59 | +0,55 % | €14,50 | €14,60 | €14,45 | 500,64K |
| 2026-08-05 | €14,51 | +1,19 % | €14,40 | €14,60 | €14,35 | 668,54K |
| 2026-08-04 | €14,34 | -0,55 % | €14,40 | €14,56 | €14,19 | 596,49K |
| 2026-08-03 | €14,42 | -0,96 % | €14,45 | €14,57 | €14,33 | 748,55K |
| 2026-07-31 | €14,56 | -0,82 % | €14,54 | €14,75 | €14,37 | 794,78K |
| 2026-07-30 | €14,68 | -0,27 % | €14,68 | €14,86 | €14,60 | 559,14K |
| 2026-07-29 | €14,72 | -0,27 % | €14,70 | €14,94 | €14,58 | 1,03M |
| 2026-07-28 | €14,76 | +3,14 % | €15,00 | €15,36 | €14,72 | 1,64M |
| 2026-07-27 | €14,31 | -0,62 % | €14,33 | €14,39 | €14,17 | 636,79K |
| 2026-07-24 | €14,40 | -1,30 % | €14,64 | €14,75 | €14,40 | 1,16M |
| 2026-07-23 | €14,59 | +2,75 % | €14,27 | €14,72 | €14,20 | 1,26M |
| 2026-07-22 | €14,20 | +0,85 % | €14,14 | €14,36 | €14,06 | 413,34K |
| 2026-07-21 | €14,08 | -0,64 % | €14,09 | €14,24 | €14,00 | 683,24K |
| 2026-07-20 | €14,17 | -1,19 % | €14,35 | €14,59 | €14,11 | 723,95K |
| 2026-07-17 | €14,34 | +3,17 % | €13,80 | €14,44 | €13,66 | 1,38M |
| 2026-07-16 | €13,90 | -0,14 % | €14,10 | €14,10 | €13,81 | 531,49K |
| 2026-07-15 | €13,92 | +0,14 % | €14,10 | €14,11 | €13,81 | 377,28K |
| 2026-07-14 | €13,90 | +0,87 % | €13,94 | €14,23 | €13,85 | 718,67K |
| 2026-07-13 | €13,78 | +4,87 % | €13,13 | €13,92 | €13,11 | 1,49M |
| 2026-07-10 | €13,14 | -0,30 % | €13,16 | €13,24 | €13,03 | 486,95K |
| 2026-07-09 | €13,18 | -0,98 % | €13,35 | €13,35 | €13,10 | 481,93K |
| 2026-07-08 | €13,31 | +1,06 % | €13,23 | €13,59 | €13,18 | 873,16K |
| 2026-07-07 | €13,17 | -0,15 % | €13,15 | €13,23 | €13,02 | 608,49K |
| 2026-07-06 | €13,19 | -1,57 % | €13,42 | €13,49 | €13,19 | 588,18K |
| 2026-07-03 | €13,40 | +0,45 % | €13,38 | €13,43 | €13,19 | 335,33K |
| 2026-07-02 | €13,34 | +0,68 % | €13,23 | €13,58 | €13,20 | 795,38K |
| 2026-07-01 | €13,25 | +0,30 % | €13,18 | €13,25 | €13,02 | 596,33K |
| 2026-06-30 | €13,21 | +2,96 % | €13,06 | €13,32 | €12,92 | 949,07K |
| 2026-06-29 | €12,83 | -3,24 % | €12,99 | €13,33 | €12,58 | 1,30M |
| 2026-06-26 | €13,26 | +1,14 % | €13,01 | €13,30 | €12,95 | 1,11M |
| 2026-06-25 | €13,11 | -1,50 % | €13,42 | €13,45 | €13,10 | 871,97K |
| 2026-06-24 | €13,31 | -0,37 % | €13,31 | €13,39 | €13,15 | 811,27K |
| 2026-06-23 | €13,36 | -0,52 % | €13,40 | €13,48 | €13,25 | 543,09K |
| 2026-06-22 | €13,43 | -0,52 % | €13,59 | €13,59 | €13,31 | 501,07K |
| 2026-06-19 | €13,50 | +0,45 % | €13,36 | €13,65 | €13,35 | 764,30K |
| 2026-06-18 | €13,44 | -2,18 % | €13,56 | €13,66 | €13,35 | 1,19M |
| 2026-06-17 | €13,74 | +1,33 % | €13,52 | €13,85 | €13,45 | 736,63K |
| 2026-06-16 | €13,56 | -0,66 % | €13,62 | €13,70 | €13,37 | 490,86K |
| 2026-06-15 | €13,65 | -0,07 % | €13,68 | €13,83 | €13,53 | 1,13M |
| 2026-06-12 | €13,66 | +2,09 % | €13,31 | €13,66 | €13,25 | 1,14M |
| 2026-06-11 | €13,38 | +0,75 % | €13,32 | €13,41 | €13,13 | 1,01M |
| 2026-06-10 | €13,28 | -0,23 % | €13,29 | €13,34 | €12,99 | 1,20M |
| 2026-06-09 | €13,31 | -3,20 % | €13,64 | €13,75 | €12,98 | 3,20M |
| 2026-06-08 | €13,75 | -3,17 % | €14,43 | €14,43 | €13,51 | 1,62M |
| 2026-06-05 | €14,20 | -0,70 % | €14,30 | €14,43 | €14,10 | 2,05M |
| 2026-06-04 | €14,30 | -2,59 % | €14,51 | €14,57 | €14,30 | 579,54K |
| 2026-06-03 | €14,68 | -0,61 % | €14,65 | €14,80 | €14,41 | 507,17K |
| 2026-06-02 | €14,77 | +0,07 % | €14,72 | €15,04 | €14,61 | 1,22M |
| 2026-06-01 | €14,76 | -0,34 % | €14,74 | €14,86 | €14,60 | 446,92K |
| 2026-05-29 | €14,81 | -0,60 % | €14,88 | €15,07 | €14,77 | 1,19M |