Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.343,96 -513,77 (-0,86%)
K+S Aktiengesellschaft (SDF.DE)
XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 05:35PM CEST
Zeitraum:
27. Apr. 2023 - 27. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 29. Dez. 2017 | 20,61 | 20,85 | 20,61 | 20,75 | 18,80 | 445.027 |
| 28. Dez. 2017 | 20,27 | 20,95 | 20,24 | 20,60 | 18,66 | 1.153.988 |
| 27. Dez. 2017 | 20,25 | 20,33 | 20,17 | 20,31 | 18,40 | 649.636 |
| 22. Dez. 2017 | 20,25 | 20,33 | 20,16 | 20,26 | 18,35 | 475.731 |
| 21. Dez. 2017 | 20,09 | 20,33 | 19,99 | 20,28 | 18,37 | 772.710 |
| 20. Dez. 2017 | 20,41 | 20,49 | 19,97 | 20,13 | 18,23 | 891.925 |
| 19. Dez. 2017 | 20,23 | 20,60 | 20,23 | 20,36 | 18,44 | 819.582 |
| 18. Dez. 2017 | 20,14 | 20,35 | 20,08 | 20,27 | 18,36 | 1.075.737 |
| 15. Dez. 2017 | 20,05 | 20,17 | 19,89 | 20,05 | 18,16 | 1.402.435 |
| 14. Dez. 2017 | 20,18 | 20,33 | 19,89 | 20,09 | 18,20 | 1.186.649 |
| 13. Dez. 2017 | 20,28 | 20,33 | 20,08 | 20,16 | 18,25 | 1.053.246 |
| 12. Dez. 2017 | 19,78 | 20,58 | 19,70 | 20,27 | 18,36 | 2.647.977 |
| 11. Dez. 2017 | 19,68 | 19,94 | 19,55 | 19,71 | 17,85 | 1.917.016 |
| 08. Dez. 2017 | 19,60 | 19,72 | 19,52 | 19,62 | 17,77 | 1.049.157 |
| 07. Dez. 2017 | 19,70 | 19,78 | 19,38 | 19,48 | 17,64 | 1.003.879 |
| 06. Dez. 2017 | 19,65 | 19,73 | 19,47 | 19,63 | 17,77 | 1.082.746 |
| 05. Dez. 2017 | 19,70 | 19,86 | 19,47 | 19,58 | 17,73 | 1.013.753 |
| 04. Dez. 2017 | 19,70 | 19,86 | 19,64 | 19,70 | 17,84 | 883.084 |
| 01. Dez. 2017 | 19,65 | 19,74 | 19,43 | 19,48 | 17,64 | 1.019.618 |
| 30. Nov. 2017 | 19,73 | 19,91 | 19,58 | 19,67 | 17,82 | 1.467.425 |
| 29. Nov. 2017 | 19,60 | 19,96 | 19,59 | 19,72 | 17,86 | 1.570.951 |
| 28. Nov. 2017 | 19,49 | 19,55 | 19,36 | 19,47 | 17,63 | 640.601 |
| 27. Nov. 2017 | 19,70 | 19,78 | 19,42 | 19,48 | 17,64 | 1.320.146 |
| 24. Nov. 2017 | 19,61 | 19,81 | 19,55 | 19,65 | 17,79 | 959.344 |
| 23. Nov. 2017 | 19,50 | 19,68 | 19,39 | 19,60 | 17,75 | 641.390 |
| 22. Nov. 2017 | 19,70 | 19,75 | 19,51 | 19,58 | 17,73 | 1.061.302 |
| 21. Nov. 2017 | 19,75 | 19,83 | 19,52 | 19,64 | 17,78 | 1.343.183 |
| 20. Nov. 2017 | 19,45 | 19,77 | 19,34 | 19,60 | 17,75 | 1.859.585 |
| 17. Nov. 2017 | 19,39 | 19,41 | 18,92 | 19,11 | 17,31 | 1.860.922 |
| 16. Nov. 2017 | 19,58 | 19,61 | 19,00 | 19,38 | 17,55 | 2.628.780 |
| 15. Nov. 2017 | 20,75 | 20,80 | 19,30 | 19,49 | 17,65 | 4.603.048 |
| 14. Nov. 2017 | 20,59 | 20,75 | 20,52 | 20,55 | 18,61 | 1.021.098 |
| 13. Nov. 2017 | 21,35 | 21,38 | 20,57 | 20,61 | 18,67 | 1.841.870 |
| 10. Nov. 2017 | 21,32 | 21,48 | 21,06 | 21,30 | 19,29 | 1.679.726 |
| 09. Nov. 2017 | 21,56 | 21,84 | 21,24 | 21,36 | 19,35 | 1.348.564 |
| 08. Nov. 2017 | 21,51 | 21,63 | 21,38 | 21,53 | 19,50 | 720.974 |
| 07. Nov. 2017 | 21,58 | 21,82 | 21,52 | 21,53 | 19,50 | 1.149.824 |
| 06. Nov. 2017 | 21,35 | 21,65 | 21,33 | 21,55 | 19,51 | 963.389 |
| 03. Nov. 2017 | 21,50 | 21,60 | 21,26 | 21,37 | 19,36 | 1.017.525 |
| 02. Nov. 2017 | 21,20 | 21,67 | 21,18 | 21,49 | 19,46 | 1.328.518 |
| 01. Nov. 2017 | 21,12 | 21,38 | 21,08 | 21,24 | 19,23 | 1.465.542 |
| 31. Okt. 2017 | 20,82 | 20,82 | 20,82 | 20,82 | 18,86 | - |
| 30. Okt. 2017 | 20,76 | 20,99 | 20,76 | 20,82 | 18,86 | 775.269 |
| 27. Okt. 2017 | 20,70 | 21,00 | 20,70 | 20,82 | 18,86 | 1.000.075 |
| 26. Okt. 2017 | 20,67 | 20,76 | 20,47 | 20,70 | 18,75 | 1.041.323 |
| 25. Okt. 2017 | 20,61 | 20,83 | 20,55 | 20,64 | 18,69 | 735.584 |
| 24. Okt. 2017 | 20,75 | 20,86 | 20,67 | 20,73 | 18,78 | 516.113 |
| 23. Okt. 2017 | 20,95 | 20,98 | 20,76 | 20,82 | 18,85 | 659.794 |
| 20. Okt. 2017 | 20,70 | 21,30 | 20,66 | 20,94 | 18,97 | 1.363.201 |
| 19. Okt. 2017 | 20,83 | 20,94 | 20,51 | 20,66 | 18,71 | 895.703 |
| 18. Okt. 2017 | 20,70 | 20,88 | 20,66 | 20,80 | 18,83 | 715.732 |
| 17. Okt. 2017 | 20,86 | 20,92 | 20,64 | 20,72 | 18,76 | 917.767 |
| 16. Okt. 2017 | 20,82 | 21,25 | 20,70 | 20,83 | 18,86 | 1.368.440 |
| 13. Okt. 2017 | 20,63 | 20,78 | 20,53 | 20,75 | 18,79 | 754.616 |
| 12. Okt. 2017 | 20,83 | 20,91 | 20,57 | 20,65 | 18,70 | 1.264.235 |
| 11. Okt. 2017 | 21,10 | 21,10 | 20,81 | 20,85 | 18,88 | 1.423.504 |
| 10. Okt. 2017 | 20,72 | 21,15 | 20,35 | 20,97 | 18,99 | 2.770.114 |
| 09. Okt. 2017 | 22,35 | 22,35 | 20,58 | 20,66 | 18,71 | 6.001.819 |
| 06. Okt. 2017 | 22,20 | 22,59 | 22,10 | 22,50 | 20,38 | 1.301.607 |
| 05. Okt. 2017 | 22,38 | 22,39 | 21,98 | 22,18 | 20,09 | 1.713.651 |
| 04. Okt. 2017 | 23,01 | 23,34 | 22,31 | 22,44 | 20,32 | 2.596.185 |
| 03. Okt. 2017 | 22,99 | 22,99 | 22,99 | 22,99 | 20,82 | - |
| 02. Okt. 2017 | 23,13 | 23,30 | 22,62 | 22,99 | 20,82 | 1.422.850 |
| 29. Sept. 2017 | 22,98 | 23,22 | 22,86 | 23,05 | 20,88 | 1.424.756 |
| 28. Sept. 2017 | 22,66 | 22,84 | 22,46 | 22,80 | 20,65 | 965.429 |
| 27. Sept. 2017 | 22,43 | 22,85 | 22,42 | 22,58 | 20,46 | 1.205.362 |
| 26. Sept. 2017 | 22,10 | 22,42 | 22,08 | 22,35 | 20,24 | 954.224 |
| 25. Sept. 2017 | 22,20 | 22,30 | 22,09 | 22,12 | 20,03 | 685.124 |
| 22. Sept. 2017 | 22,08 | 22,35 | 22,03 | 22,15 | 20,06 | 844.789 |
| 21. Sept. 2017 | 22,06 | 22,35 | 22,03 | 22,17 | 20,08 | 1.503.320 |
| 20. Sept. 2017 | 21,65 | 22,03 | 21,51 | 21,92 | 19,85 | 1.257.214 |
| 19. Sept. 2017 | 21,68 | 22,02 | 21,61 | 21,61 | 19,57 | 1.706.833 |
| 18. Sept. 2017 | 21,20 | 21,74 | 21,16 | 21,64 | 19,60 | 1.893.454 |
| 15. Sept. 2017 | 20,55 | 21,16 | 20,55 | 20,98 | 19,00 | 1.958.801 |
| 14. Sept. 2017 | 20,48 | 20,61 | 20,34 | 20,56 | 18,62 | 900.592 |
| 13. Sept. 2017 | 20,84 | 20,91 | 20,40 | 20,48 | 18,55 | 1.578.666 |
| 12. Sept. 2017 | 20,45 | 21,18 | 20,41 | 20,91 | 18,93 | 1.828.822 |
| 11. Sept. 2017 | 20,40 | 20,58 | 20,31 | 20,41 | 18,48 | 783.626 |
| 08. Sept. 2017 | 20,50 | 20,53 | 20,25 | 20,31 | 18,40 | 801.891 |
| 07. Sept. 2017 | 20,41 | 20,69 | 20,38 | 20,53 | 18,59 | 992.659 |
| 06. Sept. 2017 | 20,20 | 20,36 | 20,05 | 20,28 | 18,37 | 745.467 |
| 05. Sept. 2017 | 20,35 | 20,47 | 20,21 | 20,28 | 18,37 | 780.327 |
| 04. Sept. 2017 | 20,33 | 20,40 | 20,20 | 20,32 | 18,40 | 658.973 |
| 01. Sept. 2017 | 20,25 | 20,67 | 20,19 | 20,43 | 18,50 | 1.500.492 |
| 31. Aug. 2017 | 20,13 | 20,25 | 19,99 | 20,02 | 18,13 | 1.062.884 |
| 30. Aug. 2017 | 20,16 | 20,20 | 20,01 | 20,01 | 18,12 | 729.605 |
| 29. Aug. 2017 | 20,31 | 20,35 | 19,93 | 20,02 | 18,14 | 1.382.917 |
| 28. Aug. 2017 | 20,31 | 20,53 | 20,21 | 20,43 | 18,50 | 689.987 |
| 25. Aug. 2017 | 20,50 | 20,58 | 20,35 | 20,35 | 18,44 | 1.094.579 |
| 24. Aug. 2017 | 20,77 | 20,78 | 20,42 | 20,45 | 18,52 | 1.273.273 |
| 23. Aug. 2017 | 20,60 | 20,91 | 20,41 | 20,75 | 18,79 | 3.414.977 |
| 22. Aug. 2017 | 19,75 | 19,94 | 19,43 | 19,86 | 17,99 | 1.320.049 |
| 21. Aug. 2017 | 19,65 | 19,72 | 19,50 | 19,56 | 17,71 | 1.241.842 |
| 18. Aug. 2017 | 19,90 | 19,92 | 19,51 | 19,76 | 17,90 | 2.227.837 |
| 17. Aug. 2017 | 20,08 | 20,17 | 19,81 | 20,00 | 18,12 | 2.125.018 |
| 16. Aug. 2017 | 20,60 | 20,84 | 20,02 | 20,10 | 18,21 | 3.249.785 |
| 15. Aug. 2017 | 21,17 | 21,44 | 20,48 | 20,66 | 18,71 | 4.359.872 |
| 14. Aug. 2017 | 21,59 | 21,93 | 21,59 | 21,83 | 19,77 | 1.325.879 |
| 11. Aug. 2017 | 21,58 | 21,58 | 21,20 | 21,48 | 19,45 | 1.270.651 |
| 10. Aug. 2017 | 22,10 | 22,10 | 21,61 | 21,73 | 19,68 | 1.027.739 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
