WKN: | KSAG88 |
ISIN: | DE000KSAG888 |
Land: | Deutschland |
Branche: | Sonstiges |
Sektor: | Bergbau |
aktueller Kurs: |
16,13 EUR
|
Veränderung: |
0,00 EUR
|
Veränderung in %: |
0,00 %
|
Weshalb die K+S-Aktie
ein D-Rating hat,
erfahren Sie im Performance-Check
vom 14. Juni 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
13.06.2025 |
15,83 16,11 |
16,15 15,80 |
15,80 | 16,11 |
11.078.318 0,62% |
0,62% |
12.06.2025 |
16,13 16,01 |
16,34 15,76 |
15,76 | 16,01 |
18.346.947 -0,43% |
-0,43% |
11.06.2025 |
16,26 16,08 |
16,49 15,81 |
15,81 | 16,08 |
26.004.297 1,77% |
1,77% |
10.06.2025 |
15,93 15,80 |
15,96 15,56 |
15,56 | 15,80 |
9.922.513 -0,88% |
-0,88% |
09.06.2025 |
16,00 15,94 |
16,12 15,79 |
15,79 | 15,94 |
9.360.651 -1,36% |
-1,36% |
06.06.2025 |
16,60 16,16 |
16,62 16,04 |
16,04 | 16,16 |
11.269.352 -2,24% |
-2,24% |
05.06.2025 |
16,71 16,53 |
16,77 16,52 |
16,52 | 16,53 |
8.388.927 -0,78% |
-0,78% |
04.06.2025 |
16,39 16,66 |
16,71 16,33 |
16,33 | 16,66 |
13.735.240 2,21% |
2,21% |
03.06.2025 |
16,38 16,30 |
16,48 16,20 |
16,20 | 16,30 |
13.165.107 -0,31% |
-0,31% |
02.06.2025 |
16,04 16,35 |
16,48 16,03 |
16,03 | 16,35 |
17.759.175 2,00% |
2,00% |
30.05.2025 |
16,25 16,03 |
16,45 15,99 |
15,99 | 16,03 |
12.748.326 -1,41% |
-1,41% |
29.05.2025 |
16,30 16,26 |
16,35 16,20 |
16,20 | 16,26 |
7.081.083 0,18% |
0,18% |
28.05.2025 |
16,07 16,23 |
16,30 15,97 |
15,97 | 16,23 |
11.223.888 1,18% |
1,18% |
27.05.2025 |
15,86 16,04 |
16,07 15,86 |
15,86 | 16,04 |
9.371.654 0,94% |
0,94% |
26.05.2025 |
16,12 15,89 |
16,27 15,89 |
15,89 | 15,89 |
6.368.082 -0,75% |
-0,75% |
23.05.2025 |
16,10 16,01 |
16,34 15,99 |
15,99 | 16,01 |
15.752.138 -0,43% |
-0,43% |
22.05.2025 |
15,84 16,08 |
16,08 15,56 |
15,56 | 16,08 |
15.793.278 1,26% |
1,26% |
21.05.2025 |
15,82 15,88 |
15,93 15,66 |
15,66 | 15,88 |
9.305.791 0,13% |
0,13% |
20.05.2025 |
15,39 15,86 |
15,88 15,36 |
15,36 | 15,86 |
16.857.505 2,72% |
2,72% |
19.05.2025 |
15,35 15,44 |
15,52 15,26 |
15,26 | 15,44 |
9.970.007 0,65% |
0,65% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
10,29 13,30 |
13,49 10,29 |
10,29 | 13,30 | 29,27% |
Februar |
13,30 13,16 |
13,53 12,11 |
12,11 | 13,16 | -1,05% |
März |
13,16 12,56 |
14,28 12,51 |
12,51 | 12,56 | -4,56% |
April |
12,56 15,23 |
15,23 11,80 |
11,80 | 15,23 | 21,31% |
Mai |
15,23 15,99 |
16,18 14,96 |
14,96 | 15,99 | 4,99% |
Juni |
15,99 16,09 |
16,65 15,74 |
15,74 | 16,09 | 0,63% |
Juli |
- - |
- - |
- | - | - |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
73 | 74 | 75 | 76 | 77 | 78 | 79 | 80 | 81 | 82 | 83 | 84 | 85 | 86 | 87 | 88 | 89 | 90 | 91 | 92 | 93 | 94 | 95 | 96 | 97 | 98 | 99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
10,29 16,09 |
16,65 10,29 |
10,29 | 16,09 | 56,44% |
2024 |
14,24 10,29 |
14,79 10,07 |
10,07 | 10,29 | -27,77% |
2023 |
18,42 14,24 |
22,81 13,47 |
13,47 | 14,24 | -22,67% |
2022 |
15,20 18,42 |
35,35 15,09 |
15,09 | 18,42 | 21,15% |
2021 |
7,84 15,20 |
16,35 7,84 |
7,84 | 15,20 | 93,88% |
2020 |
11,05 7,84 |
11,31 5,12 |
5,12 | 7,84 | -29,05% |
2019 |
15,91 11,05 |
18,48 10,14 |
10,14 | 11,05 | -30,55% |
2018 |
20,74 15,91 |
25,69 15,01 |
15,01 | 15,91 | -23,27% |
2017 |
22,75 20,74 |
24,70 19,28 |
19,28 | 20,74 | -8,86% |
2016 |
23,68 22,75 |
23,68 16,20 |
16,20 | 22,75 | -3,94% |
2015 |
22,91 23,68 |
39,00 22,39 |
22,39 | 23,68 | 3,38% |
2014 |
22,38 22,91 |
26,42 19,44 |
19,44 | 22,91 | 2,38% |
2013 |
34,86 22,38 |
37,55 15,93 |
15,93 | 22,38 | -35,80% |
2012 |
34,86 34,86 |
40,78 30,45 |
30,45 | 34,86 | 0,00% |
2011 |
56,61 34,86 |
58,30 33,76 |
33,76 | 34,86 | -38,43% |
2010 |
40,01 56,61 |
57,04 35,85 |
35,85 | 56,61 | 41,49% |
2009 |
38,27 40,01 |
53,06 30,36 |
30,36 | 40,01 | 4,54% |
2008 |
38,88 38,27 |
89,54 26,39 |
26,39 | 38,27 | -1,55% |
2007 |
19,48 38,88 |
38,88 17,53 |
17,53 | 38,88 | 99,53% |
2006 |
12,08 19,48 |
19,48 12,08 |
12,08 | 19,48 | 61,28% |
2005 |
9,29 12,08 |
14,01 8,58 |
8,58 | 12,08 | 30,10% |
2004 |
5,13 9,29 |
9,35 5,05 |
5,05 | 9,29 | 81,05% |
2003 |
4,03 5,13 |
5,15 3,76 |
3,76 | 5,13 | 27,37% |
2002 |
5,19 4,03 |
5,81 3,96 |
3,96 | 4,03 | -22,38% |
2001 |
4,19 5,19 |
5,27 3,73 |
3,73 | 5,19 | 23,73% |
2000 |
3,33 4,19 |
4,41 2,93 |
2,93 | 4,19 | 25,99% |
1999 |
2,80 3,33 |
3,67 2,56 |
2,56 | 3,33 | 18,94% |
1998 |
1,77 2,80 |
3,26 1,62 |
1,62 | 2,80 | 58,26% |
1997 |
1,52 1,77 |
2,32 1,52 |
1,52 | 1,77 | 16,32% |
1996 |
2,16 1,52 |
3,00 1,47 |
1,47 | 1,52 | -29,50% |
1995 |
2,37 2,16 |
2,73 2,05 |
2,05 | 2,16 | -9,18% |
1994 |
1,81 2,37 |
2,40 1,60 |
1,60 | 2,37 | 31,09% |
1993 |
1,18 1,81 |
1,88 1,18 |
1,18 | 1,81 | 54,13% |
1992 |
1,70 1,18 |
1,92 1,16 |
1,16 | 1,18 | -30,72% |
1991 |
1,71 1,70 |
2,20 1,48 |
1,48 | 1,70 | -1,05% |
1990 |
2,70 1,71 |
3,40 1,61 |
1,61 | 1,71 | -36,54% |
1989 |
1,91 2,70 |
2,93 1,91 |
1,91 | 2,70 | 41,34% |
1988 |
1,48 1,91 |
2,10 1,33 |
1,33 | 1,91 | 29,30% |
1987 |
2,93 1,48 |
3,16 1,41 |
1,41 | 1,48 | -49,57% |
1986 |
3,53 2,93 |
4,02 2,55 |
2,55 | 2,93 | -16,85% |
1985 |
2,96 3,53 |
4,66 2,96 |
2,96 | 3,53 | 19,29% |
1984 |
2,47 2,96 |
3,02 2,33 |
2,33 | 2,96 | 19,88% |
1983 |
1,91 2,47 |
2,65 1,89 |
1,89 | 2,47 | 28,99% |
1982 |
2,12 1,91 |
2,17 1,62 |
1,62 | 1,91 | -9,86% |
1981 |
2,51 2,12 |
3,12 2,04 |
2,04 | 2,12 | -15,44% |
1980 |
1,73 2,51 |
2,67 1,67 |
1,67 | 2,51 | 45,25% |
1979 |
1,67 1,73 |
1,86 1,50 |
1,50 | 1,73 | 3,29% |
1978 |
1,60 1,67 |
1,94 1,56 |
1,56 | 1,67 | 4,63% |
1977 |
1,23 1,60 |
1,73 1,23 |
1,23 | 1,60 | 29,94% |
1976 |
1,41 1,23 |
1,52 1,18 |
1,18 | 1,23 | -12,53% |
1975 |
1,11 1,41 |
1,63 1,11 |
1,11 | 1,41 | 26,12% |
1974 |
1,02 1,11 |
1,19 0,85 |
0,85 | 1,11 | 9,54% |
1973 |
0,76 1,02 |
1,08 0,75 |
0,75 | 1,02 | 34,35% |