KWS SAAT SE & Co KGaA KWS
XETR · Almanya · Ticari Hizmetler
€69,20-1,10 (-%1,56)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €69,20 | -%1,56 | €70,30 | €70,50 | €69,10 | 10,11K |
| 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 |