KWS SAAT SE Co. KGaA (KWS.DE) — Kurshistorie
Stand 2026-09-02 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-02 | 78.50 | 78.50 | 77.30 | 77.50 | -0.90% | 13,058 |
| 2026-09-01 | 78.40 | 78.70 | 76.50 | 78.20 | -0.26% | 11,471 |
| 2026-08-31 | 78.10 | 78.60 | 77.00 | 78.40 | +0.51% | 13,370 |
| 2026-08-28 | 76.80 | 78.70 | 76.70 | 78.00 | +1.43% | 25,888 |
| 2026-08-27 | 77.40 | 78.70 | 75.10 | 76.90 | -0.77% | 31,334 |
| 2026-08-26 | 74.60 | 77.50 | 74.60 | 77.50 | +4.31% | 25,949 |
| 2026-08-25 | 74.50 | 75.20 | 74.30 | 74.30 | -0.67% | 8,628 |
| 2026-08-24 | 74.40 | 75.40 | 74.20 | 74.80 | +0.94% | 7,172 |
| 2026-08-21 | 74.50 | 74.50 | 72.80 | 74.10 | +0.95% | 14,366 |
| 2026-08-20 | 71.40 | 73.40 | 71.40 | 73.40 | +0.14% | 12,328 |
| 2026-08-19 | 72.10 | 73.30 | 71.20 | 73.30 | +1.66% | 13,412 |
| 2026-08-18 | 71.70 | 72.10 | 70.80 | 72.10 | +0.56% | 8,827 |
| 2026-08-17 | 71.90 | 71.90 | 71.30 | 71.70 | -0.28% | 6,701 |
| 2026-08-14 | 71.20 | 71.90 | 70.70 | 71.90 | +1.27% | 3,608 |
| 2026-08-13 | 71.20 | 71.20 | 70.40 | 71.00 | +0.42% | 4,502 |
| 2026-08-12 | 72.00 | 72.00 | 70.20 | 70.70 | -0.42% | 4,985 |
| 2026-08-11 | 70.30 | 71.50 | 70.30 | 71.00 | +1.00% | 4,555 |
| 2026-08-10 | 72.00 | 72.00 | 70.00 | 70.30 | -1.95% | 32,962 |
| 2026-08-07 | 71.50 | 71.90 | 71.40 | 71.70 | +0.42% | 4,339 |
| 2026-08-06 | 71.50 | 71.70 | 71.10 | 71.40 | +0.42% | 8,310 |
| 2026-08-05 | 70.20 | 71.80 | 70.20 | 71.10 | -0.97% | 6,494 |
| 2026-08-04 | 71.80 | 72.40 | 70.80 | 71.80 | +0.84% | 12,279 |
| 2026-08-03 | 74.30 | 74.30 | 70.60 | 71.20 | -0.97% | 9,270 |
| 2026-07-31 | 72.10 | 72.60 | 71.80 | 71.90 | -0.55% | 9,550 |
| 2026-07-30 | 72.40 | 73.00 | 72.20 | 72.30 | -0.28% | 4,958 |
| 2026-07-29 | 71.50 | 72.70 | 71.50 | 72.50 | +1.12% | 6,710 |
| 2026-07-28 | 72.70 | 73.30 | 71.60 | 71.70 | -1.65% | 8,442 |
| 2026-07-27 | 72.00 | 73.40 | 72.00 | 72.90 | -0.55% | 18,968 |
| 2026-07-24 | 72.60 | 73.70 | 72.50 | 73.30 | +0.96% | 9,190 |
| 2026-07-23 | 73.00 | 73.20 | 72.30 | 72.60 | -0.95% | 3,987 |
| 2026-07-22 | 73.70 | 73.80 | 72.40 | 73.30 | +0.83% | 16,892 |
| 2026-07-21 | 73.10 | 73.10 | 71.90 | 72.70 | -0.41% | 10,271 |
| 2026-07-20 | 70.10 | 73.40 | 70.10 | 73.00 | +0.27% | 6,618 |
| 2026-07-17 | 72.90 | 73.20 | 72.60 | 72.80 | -0.14% | 7,538 |
| 2026-07-16 | 76.00 | 76.00 | 71.90 | 72.90 | +0.28% | 6,584 |
| 2026-07-15 | 73.90 | 74.40 | 72.40 | 72.70 | -1.89% | 22,789 |
| 2026-07-14 | 73.70 | 74.40 | 73.60 | 74.10 | -0.27% | 10,777 |
| 2026-07-13 | 73.50 | 74.50 | 73.40 | 74.30 | +0.41% | 8,104 |
| 2026-07-10 | 73.90 | 75.50 | 73.90 | 74.00 | -0.27% | 11,780 |
| 2026-07-09 | 73.00 | 74.60 | 73.00 | 74.20 | +1.64% | 24,156 |
| 2026-07-08 | 70.70 | 73.30 | 70.70 | 73.00 | +2.53% | 37,871 |
| 2026-07-07 | 70.30 | 71.40 | 70.10 | 71.20 | +1.14% | 8,139 |
| 2026-07-06 | 70.40 | 71.10 | 70.20 | 70.40 | -0.14% | 9,815 |
| 2026-07-03 | 69.70 | 70.60 | 69.50 | 70.50 | +1.44% | 10,825 |
| 2026-07-02 | 67.90 | 69.70 | 67.90 | 69.50 | +2.06% | 9,737 |
| 2026-07-01 | 67.60 | 68.10 | 67.00 | 68.10 | +1.04% | 8,436 |
| 2026-06-30 | 67.90 | 68.10 | 67.00 | 67.40 | -0.15% | 9,239 |
| 2026-06-29 | 68.00 | 68.60 | 67.40 | 67.50 | -0.44% | 11,520 |
| 2026-06-26 | 66.30 | 68.30 | 66.30 | 67.80 | +1.95% | 6,658 |
| 2026-06-25 | 66.30 | 66.90 | 65.50 | 66.50 | +0.15% | 8,177 |
| 2026-06-24 | 66.10 | 66.70 | 66.00 | 66.40 | +0.00% | 5,216 |
| 2026-06-23 | 66.60 | 66.90 | 66.30 | 66.40 | -1.04% | 4,826 |
| 2026-06-22 | 66.90 | 67.10 | 65.90 | 67.10 | +0.00% | 4,242 |
| 2026-06-19 | 66.00 | 67.40 | 66.00 | 67.10 | +1.36% | 10,046 |
| 2026-06-18 | 67.00 | 67.00 | 65.10 | 66.20 | -1.49% | 26,743 |
| 2026-06-17 | 67.50 | 67.60 | 66.80 | 67.20 | -0.44% | 4,284 |
| 2026-06-16 | 68.10 | 68.30 | 67.50 | 67.50 | -0.88% | 7,092 |
| 2026-06-15 | 69.10 | 69.20 | 68.10 | 68.10 | -0.58% | 11,370 |
| 2026-06-12 | 68.10 | 69.50 | 68.10 | 68.50 | +0.15% | 5,948 |
| 2026-06-11 | 69.90 | 69.90 | 68.10 | 68.40 | -0.87% | 14,144 |
| 2026-06-10 | 70.00 | 70.60 | 67.90 | 69.00 | +0.88% | 19,542 |
| 2026-06-09 | 68.10 | 68.50 | 66.50 | 68.40 | -0.44% | 52,147 |
| 2026-06-08 | 72.10 | 72.10 | 68.20 | 68.70 | -1.43% | 9,014 |
| 2026-06-05 | 70.40 | 71.90 | 69.20 | 69.70 | -0.71% | 7,153 |
| 2026-06-04 | 70.20 | 70.90 | 69.60 | 70.20 | +0.14% | 5,769 |
| 2026-06-03 | 68.10 | 71.10 | 68.00 | 70.10 | -0.99% | 31,307 |
| 2026-06-02 | 71.00 | 71.00 | 70.00 | 70.80 | +0.00% | 11,479 |
| 2026-06-01 | 73.10 | 73.30 | 70.10 | 70.80 | -2.48% | 11,134 |
| 2026-05-29 | 71.30 | 72.60 | 70.90 | 72.60 | +2.11% | 68,735 |
| 2026-05-28 | 71.20 | 72.00 | 70.70 | 71.10 | -1.80% | 6,324 |
| 2026-05-27 | 71.20 | 72.40 | 71.10 | 72.40 | +1.69% | 10,208 |
| 2026-05-26 | 71.90 | 72.80 | 71.20 | 71.20 | -1.39% | 5,376 |
| 2026-05-25 | 73.10 | 73.40 | 71.90 | 72.20 | -1.37% | 4,423 |
| 2026-05-22 | 74.40 | 74.40 | 72.90 | 73.20 | -1.08% | 5,666 |
| 2026-05-21 | 73.70 | 74.30 | 73.00 | 74.00 | +0.41% | 8,173 |
| 2026-05-20 | 72.20 | 74.60 | 71.50 | 73.70 | -0.54% | 9,109 |
| 2026-05-19 | 74.50 | 75.50 | 74.00 | 74.10 | -0.80% | 8,969 |
| 2026-05-18 | 76.10 | 76.10 | 73.80 | 74.70 | -1.71% | 8,801 |
| 2026-05-15 | 75.90 | 76.60 | 75.70 | 76.00 | -0.52% | 5,917 |
| 2026-05-14 | 76.80 | 76.80 | 75.20 | 76.40 | -0.52% | 7,059 |
| 2026-05-13 | 76.40 | 79.20 | 76.00 | 76.80 | +0.79% | 28,126 |
| 2026-05-12 | 77.10 | 78.10 | 73.40 | 76.20 | -2.31% | 19,163 |
| 2026-05-11 | 77.50 | 78.50 | 77.30 | 78.00 | +0.78% | 19,691 |
| 2026-05-08 | 77.80 | 78.10 | 77.00 | 77.40 | -0.39% | 15,476 |
| 2026-05-07 | 79.00 | 79.00 | 77.20 | 77.70 | -1.15% | 20,762 |
| 2026-05-06 | 79.80 | 79.80 | 77.20 | 78.60 | -1.26% | 27,598 |
| 2026-05-05 | 78.20 | 79.60 | 77.70 | 79.60 | +1.92% | 13,181 |
| 2026-05-04 | 77.60 | 80.60 | 77.50 | 78.10 | +1.69% | 31,621 |
| 2026-04-30 | 74.90 | 77.30 | 74.60 | 76.80 | +2.40% | 24,399 |
| 2026-04-29 | 74.10 | 75.00 | 74.10 | 75.00 | +1.08% | 7,486 |
| 2026-04-28 | 75.40 | 75.40 | 73.80 | 74.20 | +0.00% | 12,554 |
| 2026-04-27 | 73.00 | 75.00 | 73.00 | 74.20 | +0.00% | 8,087 |
| 2026-04-24 | 73.50 | 74.60 | 73.40 | 74.20 | +0.41% | 5,859 |
| 2026-04-23 | 74.80 | 74.80 | 73.60 | 73.90 | -0.14% | 7,441 |
| 2026-04-22 | 73.10 | 74.80 | 73.00 | 74.00 | +1.23% | 6,942 |
| 2026-04-21 | 73.20 | 74.20 | 73.00 | 73.10 | -0.14% | 9,507 |
| 2026-04-20 | 72.80 | 73.60 | 72.40 | 73.20 | +0.55% | 9,892 |
| 2026-04-17 | 73.70 | 74.10 | 72.40 | 72.80 | -1.22% | 12,435 |
| 2026-04-16 | 74.00 | 74.30 | 73.40 | 73.70 | -0.14% | 9,945 |
| 2026-04-15 | 74.80 | 75.80 | 73.80 | 73.80 | -1.47% | 17,432 |
| 2026-04-14 | 76.20 | 76.30 | 74.90 | 74.90 | -1.45% | 9,015 |
| 2026-04-13 | 73.20 | 76.00 | 73.20 | 76.00 | +1.88% | 8,746 |
| 2026-04-10 | 73.80 | 74.90 | 73.50 | 74.60 | +0.54% | 16,034 |
| 2026-04-09 | 75.20 | 76.00 | 74.20 | 74.20 | -1.72% | 15,298 |
| 2026-04-08 | 75.00 | 76.00 | 74.60 | 75.50 | +0.27% | 15,284 |
| 2026-04-07 | 75.50 | 76.40 | 75.10 | 75.30 | +0.40% | 18,778 |
| 2026-04-02 | 74.00 | 75.10 | 73.30 | 75.00 | +1.63% | 14,696 |
| 2026-04-01 | 76.00 | 76.40 | 73.10 | 73.80 | -1.99% | 30,485 |
| 2026-03-31 | 72.10 | 75.30 | 70.60 | 75.30 | +3.29% | 36,037 |
| 2026-03-30 | 69.90 | 72.90 | 69.80 | 72.90 | +4.14% | 23,657 |
| 2026-03-27 | 70.40 | 70.40 | 69.30 | 70.00 | -0.14% | 15,642 |
| 2026-03-26 | 69.10 | 70.40 | 68.70 | 70.10 | +0.14% | 20,894 |
| 2026-03-25 | 68.40 | 70.00 | 68.40 | 70.00 | +2.94% | 42,459 |
| 2026-03-24 | 66.40 | 68.00 | 65.80 | 68.00 | +2.87% | 14,010 |
| 2026-03-23 | 64.20 | 67.20 | 64.20 | 66.10 | +0.92% | 16,000 |
| 2026-03-20 | 66.10 | 66.70 | 65.30 | 65.50 | -0.61% | 17,504 |
| 2026-03-19 | 67.30 | 67.30 | 64.50 | 65.90 | -1.79% | 25,685 |
| 2026-03-18 | 67.50 | 67.50 | 66.50 | 67.10 | +0.15% | 10,817 |
| 2026-03-17 | 65.70 | 67.20 | 65.40 | 67.00 | +2.13% | 17,504 |
| 2026-03-16 | 65.70 | 66.30 | 65.30 | 65.60 | +0.31% | 10,017 |
| 2026-03-13 | 65.20 | 65.80 | 64.50 | 65.40 | +0.00% | 10,797 |
| 2026-03-12 | 65.60 | 65.80 | 64.20 | 65.40 | -0.61% | 13,893 |
| 2026-03-11 | 64.80 | 66.50 | 64.30 | 65.80 | +0.77% | 44,882 |
| 2026-03-10 | 64.30 | 65.40 | 64.30 | 65.30 | +2.19% | 19,497 |
| 2026-03-09 | 63.80 | 64.10 | 62.60 | 63.90 | +0.31% | 8,475 |
| 2026-03-06 | 63.80 | 64.40 | 63.20 | 63.70 | -0.47% | 11,638 |
| 2026-03-05 | 64.10 | 64.80 | 63.40 | 64.00 | -0.62% | 16,977 |
| 2026-03-04 | 62.10 | 64.50 | 62.10 | 64.40 | +2.55% | 12,984 |
| 2026-03-03 | 64.20 | 64.20 | 62.70 | 62.80 | -2.33% | 35,734 |
| 2026-03-02 | 63.80 | 65.10 | 63.70 | 64.30 | -0.92% | 13,507 |
| 2026-02-27 | 65.90 | 66.10 | 64.90 | 64.90 | -0.76% | 374,062 |
| 2026-02-26 | 64.80 | 65.60 | 63.80 | 65.40 | +2.67% | 17,779 |
| 2026-02-25 | 65.10 | 65.10 | 63.50 | 63.70 | -2.00% | 8,068 |
| 2026-02-24 | 64.90 | 65.80 | 64.80 | 65.00 | +0.31% | 12,179 |
| 2026-02-23 | 65.20 | 65.50 | 64.80 | 64.80 | -0.61% | 13,487 |
| 2026-02-20 | 65.80 | 65.80 | 64.40 | 65.20 | +1.24% | 10,045 |
| 2026-02-19 | 65.00 | 65.60 | 64.10 | 64.40 | -1.38% | 11,016 |
| 2026-02-18 | 65.00 | 65.60 | 64.90 | 65.30 | +0.46% | 8,802 |
| 2026-02-17 | 63.50 | 65.40 | 63.10 | 65.00 | +1.88% | 29,992 |
| 2026-02-16 | 64.50 | 64.50 | 63.20 | 63.80 | -0.47% | 14,990 |
| 2026-02-13 | 63.80 | 64.60 | 62.90 | 64.10 | +0.79% | 19,532 |
| 2026-02-12 | 68.70 | 70.50 | 63.60 | 63.60 | -7.42% | 46,178 |
| 2026-02-11 | 73.00 | 73.10 | 68.10 | 68.70 | -5.89% | 27,125 |
| 2026-02-10 | 73.00 | 73.20 | 71.80 | 73.00 | +0.97% | 14,764 |
| 2026-02-09 | 72.00 | 72.80 | 71.70 | 72.30 | +0.14% | 8,891 |
| 2026-02-06 | 72.10 | 72.50 | 71.50 | 72.20 | -1.23% | 8,656 |
| 2026-02-05 | 73.10 | 73.20 | 72.30 | 73.10 | +0.00% | 12,654 |
| 2026-02-04 | 74.90 | 74.90 | 73.10 | 73.10 | -2.53% | 9,943 |
| 2026-02-03 | 75.50 | 75.50 | 73.70 | 75.00 | +0.13% | 23,577 |
| 2026-02-02 | 74.60 | 75.20 | 74.40 | 74.90 | +0.00% | 19,139 |
| 2026-01-30 | 74.10 | 75.20 | 73.30 | 74.90 | +0.27% | 22,035 |
| 2026-01-29 | 76.00 | 76.40 | 74.70 | 74.70 | -1.71% | 13,273 |
| 2026-01-28 | 74.90 | 76.00 | 74.20 | 76.00 | +1.60% | 19,645 |
| 2026-01-27 | 74.70 | 74.80 | 74.00 | 74.80 | -0.13% | 11,300 |
| 2026-01-26 | 74.50 | 74.90 | 73.80 | 74.90 | +0.94% | 16,171 |
| 2026-01-23 | 73.80 | 74.30 | 73.40 | 74.20 | +0.54% | 12,440 |
| 2026-01-22 | 70.90 | 73.80 | 70.90 | 73.80 | +3.65% | 21,973 |
| 2026-01-21 | 71.50 | 71.60 | 70.60 | 71.20 | -0.28% | 14,888 |
| 2026-01-20 | 72.10 | 72.10 | 70.80 | 71.40 | -0.97% | 11,174 |
| 2026-01-19 | 72.20 | 72.40 | 71.70 | 72.10 | -0.83% | 9,494 |
| 2026-01-16 | 72.70 | 73.20 | 72.30 | 72.70 | -0.14% | 13,452 |
| 2026-01-15 | 71.80 | 72.90 | 71.70 | 72.80 | +1.39% | 22,118 |
| 2026-01-14 | 72.00 | 72.20 | 71.20 | 71.80 | -0.14% | 11,186 |
| 2026-01-13 | 72.90 | 73.00 | 71.60 | 71.90 | -1.37% | 16,993 |
| 2026-01-12 | 73.60 | 73.60 | 71.70 | 72.90 | +0.14% | 9,441 |
| 2026-01-09 | 72.40 | 73.40 | 72.10 | 72.80 | +0.41% | 9,372 |
| 2026-01-08 | 73.10 | 73.10 | 72.00 | 72.50 | -0.96% | 16,910 |
| 2026-01-07 | 72.70 | 73.60 | 72.20 | 73.20 | +0.41% | 22,917 |
| 2026-01-06 | 71.90 | 72.90 | 70.90 | 72.90 | +1.11% | 15,855 |
| 2026-01-05 | 71.20 | 72.10 | 70.30 | 72.10 | +1.26% | 27,287 |
| 2026-01-02 | 68.80 | 71.20 | 68.70 | 71.20 | +3.79% | 27,719 |
| 2025-12-30 | 68.20 | 68.60 | 67.90 | 68.60 | +0.44% | 1,505 |
| 2025-12-29 | 67.60 | 68.50 | 67.30 | 68.30 | +1.04% | 9,813 |
| 2025-12-23 | 67.10 | 68.10 | 67.10 | 67.60 | +0.45% | 9,406 |
| 2025-12-22 | 66.10 | 67.30 | 66.00 | 67.30 | +0.45% | 7,063 |
| 2025-12-19 | 66.80 | 67.20 | 66.30 | 67.00 | +0.30% | 11,057 |
| 2025-12-18 | 66.20 | 66.80 | 66.10 | 66.80 | +0.45% | 6,041 |
| 2025-12-17 | 67.90 | 67.90 | 65.40 | 66.50 | -2.64% | 20,766 |
| 2025-12-16 | 68.20 | 69.40 | 68.00 | 68.30 | +0.29% | 17,194 |
| 2025-12-15 | 67.90 | 69.40 | 67.50 | 68.10 | +0.44% | 30,826 |
| 2025-12-12 | 65.90 | 68.10 | 65.50 | 67.80 | +3.04% | 15,336 |
| 2025-12-11 | 65.40 | 65.90 | 65.10 | 65.80 | +0.61% | 9,412 |
| 2025-12-10 | 65.10 | 65.60 | 64.40 | 65.40 | +0.00% | 9,496 |
| 2025-12-09 | 66.00 | 66.00 | 64.80 | 65.40 | -0.91% | 11,976 |
| 2025-12-08 | 67.40 | 67.80 | 65.50 | 66.00 | -1.49% | 17,687 |
| 2025-12-05 | 67.20 | 67.70 | 66.80 | 67.00 | +0.00% | 6,601 |
| 2025-12-04 | 66.80 | 67.70 | 66.80 | 67.00 | -2.47% | 10,309 |
| 2025-12-03 | 68.00 | 69.00 | 67.90 | 68.70 | +0.88% | 7,728 |
| 2025-12-02 | 68.80 | 68.80 | 68.00 | 68.10 | -0.73% | 11,034 |
| 2025-12-01 | 69.20 | 69.40 | 68.00 | 68.60 | -0.87% | 12,304 |
| 2025-11-28 | 68.60 | 69.30 | 68.20 | 69.20 | +1.47% | 12,305 |
| 2025-11-27 | 68.40 | 68.70 | 67.90 | 68.20 | +0.00% | 10,431 |
| 2025-11-26 | 68.00 | 69.00 | 67.70 | 68.20 | +0.15% | 10,587 |
| 2025-11-25 | 67.90 | 68.40 | 67.20 | 68.10 | +0.44% | 7,177 |
| 2025-11-24 | 66.80 | 67.80 | 66.80 | 67.80 | +1.65% | 10,239 |
| 2025-11-21 | 65.20 | 66.90 | 65.20 | 66.70 | +1.37% | 8,786 |
| 2025-11-20 | 65.70 | 66.30 | 65.10 | 65.80 | +0.15% | 7,471 |
| 2025-11-19 | 65.90 | 66.10 | 65.10 | 65.70 | +0.15% | 12,090 |
| 2025-11-18 | 65.00 | 65.80 | 65.00 | 65.60 | -0.46% | 5,733 |
| 2025-11-17 | 66.70 | 66.70 | 65.10 | 65.90 | -0.15% | 9,188 |
| 2025-11-14 | 65.80 | 67.50 | 65.50 | 66.00 | +0.30% | 14,331 |
| 2025-11-13 | 66.00 | 66.20 | 65.20 | 65.80 | +0.00% | 23,755 |
| 2025-11-12 | 64.30 | 67.60 | 64.10 | 65.80 | +2.81% | 52,666 |
| 2025-11-11 | 65.30 | 65.40 | 63.30 | 64.00 | -2.14% | 25,605 |
| 2025-11-10 | 66.10 | 66.90 | 64.90 | 65.40 | -1.21% | 23,112 |
| 2025-11-07 | 65.60 | 66.80 | 65.60 | 66.20 | +0.91% | 6,951 |
| 2025-11-06 | 65.90 | 66.20 | 65.20 | 65.60 | -1.80% | 6,781 |
| 2025-11-05 | 65.40 | 67.00 | 65.30 | 66.80 | +0.15% | 12,085 |
| 2025-11-04 | 66.50 | 66.70 | 65.70 | 66.70 | -0.45% | 7,197 |
| 2025-11-03 | 67.00 | 67.60 | 66.70 | 67.00 | +0.30% | 9,007 |
| 2025-10-31 | 67.20 | 67.20 | 65.90 | 66.80 | +1.21% | 10,715 |
| 2025-10-30 | 67.90 | 68.10 | 65.80 | 66.00 | -2.65% | 7,717 |
| 2025-10-29 | 67.90 | 68.30 | 67.70 | 67.80 | -0.73% | 7,820 |
| 2025-10-28 | 68.50 | 68.50 | 68.00 | 68.30 | -0.29% | 6,189 |
| 2025-10-27 | 68.00 | 68.80 | 68.00 | 68.50 | +0.15% | 7,491 |
| 2025-10-24 | 68.00 | 68.60 | 67.60 | 68.40 | -0.29% | 11,885 |
| 2025-10-23 | 68.40 | 68.70 | 67.70 | 68.60 | +0.29% | 13,304 |
| 2025-10-22 | 68.70 | 69.10 | 67.80 | 68.40 | +0.00% | 9,631 |
| 2025-10-21 | 68.60 | 68.70 | 67.80 | 68.40 | +0.44% | 12,881 |
| 2025-10-20 | 67.40 | 68.60 | 67.00 | 68.10 | +1.19% | 9,843 |
| 2025-10-17 | 66.10 | 67.40 | 66.00 | 67.30 | +0.15% | 9,796 |
| 2025-10-16 | 66.40 | 67.40 | 65.90 | 67.20 | +0.90% | 18,919 |
| 2025-10-15 | 66.00 | 66.80 | 65.50 | 66.60 | +0.91% | 15,682 |
| 2025-10-14 | 65.50 | 66.10 | 65.30 | 66.00 | +0.30% | 10,241 |
| 2025-10-13 | 66.20 | 66.50 | 65.70 | 65.80 | -0.45% | 8,935 |
| 2025-10-10 | 66.10 | 66.70 | 65.80 | 66.10 | -0.45% | 24,887 |
| 2025-10-09 | 66.40 | 67.10 | 66.20 | 66.40 | +1.07% | 11,279 |
| 2025-10-08 | 65.10 | 67.30 | 64.70 | 65.70 | -0.76% | 16,226 |
| 2025-10-07 | 65.70 | 66.40 | 65.60 | 66.20 | +0.61% | 9,335 |
| 2025-10-06 | 64.40 | 66.10 | 64.40 | 65.80 | +0.15% | 6,276 |
| 2025-10-03 | 65.10 | 66.30 | 65.10 | 65.70 | +0.31% | 6,500 |
| 2025-10-02 | 66.20 | 66.30 | 65.20 | 65.50 | -0.76% | 11,860 |
| 2025-10-01 | 66.00 | 66.70 | 64.80 | 66.00 | -0.45% | 10,133 |
| 2025-09-30 | 68.00 | 68.50 | 65.80 | 66.30 | -2.50% | 23,042 |
| 2025-09-29 | 64.70 | 68.00 | 64.60 | 68.00 | +4.45% | 29,067 |
| 2025-09-26 | 62.50 | 65.10 | 62.50 | 65.10 | +5.34% | 21,568 |
| 2025-09-25 | 64.30 | 64.30 | 61.30 | 61.80 | -3.13% | 10,391 |
| 2025-09-24 | 63.50 | 63.80 | 62.40 | 63.80 | +0.47% | 12,073 |
| 2025-09-23 | 63.80 | 64.30 | 63.50 | 63.50 | -0.78% | 2,941 |
| 2025-09-22 | 63.60 | 65.00 | 63.60 | 64.00 | -1.08% | 9,556 |
| 2025-09-19 | 64.20 | 64.90 | 64.00 | 64.70 | +0.62% | 10,974 |
| 2025-09-18 | 64.50 | 65.00 | 64.30 | 64.30 | -0.62% | 3,611 |
| 2025-09-17 | 63.70 | 64.90 | 63.60 | 64.70 | +1.41% | 3,264 |
| 2025-09-16 | 64.80 | 64.80 | 63.70 | 63.80 | -1.54% | 9,336 |
| 2025-09-15 | 64.40 | 65.20 | 64.40 | 64.80 | +0.62% | 4,188 |
| 2025-09-12 | 65.50 | 65.50 | 64.20 | 64.40 | -0.16% | 10,333 |
| 2025-09-11 | 65.00 | 65.00 | 63.90 | 64.50 | -0.77% | 6,623 |
| 2025-09-10 | 65.20 | 65.70 | 64.50 | 65.00 | +0.46% | 6,180 |
| 2025-09-09 | 64.60 | 64.80 | 63.70 | 64.70 | +0.47% | 3,445 |
| 2025-09-08 | 63.10 | 64.80 | 63.10 | 64.40 | +0.63% | 10,992 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Mär (+8.11%). Schwächster Monat: Feb (-9.22%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-09-02
Schnelle Antworten
Wie lautet der letzte Schlusskurs von KWS SAAT SE Co. KGaA (KWS.DE)?
77.50 am 2026-09-02, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von KWS.DE?
80.60 im Hoch und 61.30 im Tief über die zurückliegenden 52 Wochen, Stand 2026-09-02.
Welches ist historisch der stärkste und der schwächste Monat von KWS SAAT SE Co. KGaA?
Historisch war der stärkste Kalendermonat von KWS.DE der Mär (Durchschnitt +8.11%), der schwächste der Feb (Durchschnitt -9.22%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 424 Tageskerzen im Closelook-Datenlake.