K+S AG (SDF)
Exportar para Excel
| << < 1 2 3 4 |
| 16/07/2025 |
1.524.200 |
-2,08%
|
14,74
|
14,33
|
14,83
|
14,61
|
| 15/07/2025 |
1.554.400 |
0,00%
|
14,91
|
14,69
|
15,15
|
14,92
|
| 14/07/2025 |
1.443.400 |
-4,73%
|
15,51
|
14,89
|
16,17
|
14,92
|
| 11/07/2025 |
1.378.300 |
-1,26%
|
15,79
|
15,53
|
15,80
|
15,66
|
| 10/07/2025 |
1.358.000 |
-1,61%
|
16,11
|
15,80
|
16,18
|
15,86
|
| 09/07/2025 |
1.058.400 |
0,94%
|
15,98
|
15,94
|
16,25
|
16,12
|
| 08/07/2025 |
1.282.100 |
0,69%
|
15,87
|
15,84
|
16,06
|
15,97
|
| 07/07/2025 |
1.391.100 |
1,08%
|
15,72
|
15,63
|
15,87
|
15,86
|
| 04/07/2025 |
1.480.300 |
-0,06%
|
15,53
|
15,48
|
15,74
|
15,69
|
| 03/07/2025 |
1.481.400 |
-1,07%
|
15,90
|
15,58
|
16,03
|
15,70
|
| 02/07/2025 |
1.191.000 |
2,39%
|
15,50
|
15,45
|
15,89
|
15,87
|
| 01/07/2025 |
1.451.600 |
0,00%
|
15,51
|
15,40
|
15,97
|
15,50
|
| 30/06/2025 |
1.527.200 |
-0,26%
|
15,56
|
15,46
|
15,81
|
15,50
|
| 27/06/2025 |
1.487.100 |
-1,27%
|
15,77
|
15,46
|
15,82
|
15,54
|
| 26/06/2025 |
1.750.900 |
-0,94%
|
15,92
|
15,46
|
15,93
|
15,74
|
| 25/06/2025 |
2.953.100 |
-0,31%
|
15,97
|
15,76
|
16,16
|
15,89
|
| 24/06/2025 |
3.108.700 |
-3,10%
|
16,50
|
15,77
|
16,60
|
15,94
|
| 23/06/2025 |
2.858.200 |
-0,12%
|
16,47
|
16,43
|
16,86
|
16,45
|
| 20/06/2025 |
2.970.400 |
-0,06%
|
16,62
|
16,46
|
17,00
|
16,47
|
| 19/06/2025 |
2.792.500 |
-2,25%
|
16,80
|
16,47
|
16,89
|
16,48
|
| 18/06/2025 |
2.656.500 |
1,20%
|
16,73
|
16,62
|
16,87
|
16,86
|
| 17/06/2025 |
2.920.900 |
3,16%
|
16,11
|
15,94
|
16,69
|
16,66
|
| 16/06/2025 |
2.937.400 |
0,44%
|
16,14
|
16,02
|
16,27
|
16,15
|
| 13/06/2025 |
2.928.200 |
0,75%
|
15,90
|
15,79
|
16,13
|
16,08
|
| 12/06/2025 |
2.968.800 |
0,00%
|
15,90
|
15,76
|
16,34
|
15,96
|
| 11/06/2025 |
2.769.500 |
1,20%
|
15,76
|
15,75
|
16,38
|
15,96
|
| 10/06/2025 |
2.948.400 |
-1,00%
|
15,91
|
15,56
|
15,96
|
15,77
|
| 09/06/2025 |
2.667.800 |
-1,30%
|
16,08
|
15,79
|
16,10
|
15,93
|
| 06/06/2025 |
2.618.700 |
-1,41%
|
16,49
|
16,04
|
16,69
|
16,14
|
| 05/06/2025 |
3.641.000 |
-1,68%
|
16,61
|
16,37
|
16,77
|
16,37
|
| 04/06/2025 |
2.613.200 |
2,34%
|
16,30
|
16,29
|
16,70
|
16,65
|
| 03/06/2025 |
2.707.200 |
-0,31%
|
16,30
|
16,20
|
16,46
|
16,27
|
| 02/06/2025 |
2.802.900 |
2,00%
|
15,98
|
15,87
|
16,46
|
16,32
|
| 30/05/2025 |
2.750.200 |
-1,11%
|
16,22
|
15,98
|
16,43
|
16,00
|
| 29/05/2025 |
2.672.700 |
-0,06%
|
16,20
|
16,12
|
16,34
|
16,18
|
| 28/05/2025 |
2.907.000 |
1,25%
|
15,93
|
15,92
|
16,27
|
16,19
|
| 27/05/2025 |
2.697.400 |
0,76%
|
15,89
|
15,86
|
16,02
|
15,99
|
| 26/05/2025 |
2.689.700 |
-0,56%
|
16,03
|
15,80
|
16,21
|
15,87
|
| 23/05/2025 |
2.616.100 |
0,00%
|
15,99
|
15,96
|
16,31
|
15,96
|
| 22/05/2025 |
2.954.500 |
1,79%
|
15,69
|
15,55
|
16,03
|
15,96
|
| 21/05/2025 |
2.755.400 |
-0,95%
|
15,76
|
15,67
|
15,93
|
15,68
|
| 20/05/2025 |
2.837.800 |
2,79%
|
15,33
|
15,33
|
15,84
|
15,83
|
| 19/05/2025 |
3.010.400 |
0,65%
|
15,18
|
15,18
|
15,47
|
15,40
|
| 16/05/2025 |
2.402.100 |
-0,13%
|
15,34
|
15,25
|
15,46
|
15,30
|
| 15/05/2025 |
3.097.500 |
2,20%
|
14,82
|
14,81
|
15,64
|
15,32
|
| 14/05/2025 |
3.071.500 |
0,07%
|
15,02
|
14,75
|
15,44
|
14,99
|
| 13/05/2025 |
3.195.700 |
-1,35%
|
15,225
|
14,69
|
15,26
|
14,98
|
| 12/05/2025 |
3.274.500 |
-2,44%
|
15,585
|
15,165
|
15,82
|
15,185
|
| 09/05/2025 |
2.920.800 |
1,04%
|
15,465
|
15,455
|
15,68
|
15,565
|
| 08/05/2025 |
3.133.800 |
-0,23%
|
15,43
|
15,19
|
15,60
|
15,405
|
| 07/05/2025 |
3.082.500 |
-1,06%
|
15,66
|
15,36
|
15,78
|
15,44
|
| 06/05/2025 |
3.383.800 |
0,52%
|
15,495
|
15,38
|
15,74
|
15,605
|
| 05/05/2025 |
3.208.300 |
1,27%
|
15,30
|
15,26
|
15,67
|
15,525
|
| 02/05/2025 |
3.336.200 |
0,39%
|
15,22
|
15,045
|
15,665
|
15,33
|
| 30/04/2025 |
3.528.000 |
2,83%
|
14,835
|
14,83
|
15,315
|
15,27
|
| 29/04/2025 |
3.534.800 |
4,14%
|
14,235
|
14,18
|
15,20
|
14,85
|
| 28/04/2025 |
3.712.200 |
1,17%
|
14,08
|
14,08
|
14,29
|
14,26
|
| 25/04/2025 |
3.802.400 |
0,18%
|
14,065
|
14,01
|
14,20
|
14,095
|
| 24/04/2025 |
3.645.100 |
1,52%
|
13,86
|
13,845
|
14,12
|
14,07
|
| 23/04/2025 |
3.616.200 |
0,76%
|
13,84
|
13,80
|
14,03
|
13,86
|
| 22/04/2025 |
3.703.500 |
1,59%
|
13,355
|
13,355
|
13,765
|
13,755
|
| 17/04/2025 |
3.777.600 |
0,00%
|
13,60
|
13,52
|
13,66
|
13,54
|
| 16/04/2025 |
3.908.000 |
0,15%
|
13,395
|
13,395
|
13,64
|
13,54
|
| 15/04/2025 |
3.596.400 |
-1,31%
|
13,66
|
13,49
|
13,89
|
13,52
|
| 14/04/2025 |
3.797.300 |
-0,69%
|
13,78
|
13,58
|
13,86
|
13,70
|
| 11/04/2025 |
3.895.300 |
8,24%
|
13,125
|
13,01
|
13,94
|
13,795
|
| 10/04/2025 |
5.697.600 |
-0,59%
|
12,68
|
12,51
|
12,805
|
12,745
|
| 09/04/2025 |
4.568.400 |
7,01%
|
11,94
|
11,915
|
12,82
|
12,82
|
| 08/04/2025 |
4.452.600 |
-2,68%
|
12,495
|
11,97
|
12,58
|
11,98
|
| 07/04/2025 |
4.546.400 |
1,44%
|
11,68
|
10,77
|
12,605
|
12,31
|
| 04/04/2025 |
4.647.800 |
-0,61%
|
12,205
|
11,95
|
12,525
|
12,135
|
| 03/04/2025 |
4.559.900 |
-1,21%
|
12,255
|
12,10
|
12,39
|
12,21
|
| 02/04/2025 |
4.566.300 |
-1,98%
|
12,595
|
12,24
|
12,615
|
12,36
|
| 01/04/2025 |
3.744.300 |
0,20%
|
12,575
|
12,555
|
12,80
|
12,61
|
| 31/03/2025 |
4.000.200 |
0,24%
|
12,48
|
12,345
|
12,595
|
12,585
|
| 28/03/2025 |
4.274.100 |
-1,45%
|
12,725
|
12,55
|
12,865
|
12,555
|
| 27/03/2025 |
4.197.700 |
-0,66%
|
12,825
|
12,645
|
12,91
|
12,74
|
| 26/03/2025 |
4.182.100 |
2,15%
|
12,565
|
12,565
|
13,045
|
12,825
|
| 25/03/2025 |
3.854.200 |
-6,62%
|
13,44
|
12,40
|
13,47
|
12,555
|
| 24/03/2025 |
3.879.200 |
-0,26%
|
13,565
|
13,43
|
13,805
|
13,445
|
| 21/03/2025 |
810.800 |
%
|
13,54
|
13,445
|
13,60
|
13,48
|
