Comparing Back to the side-by-side chart ↗
K+S Aktiengesellschaft (SDF.DE) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 13.80 | 14.24 | 13.72 | 14.06 | +0.57% | 1,442,449 |
| 2026-10-15 | 13.90 | 14.08 | 13.82 | 13.98 | +0.58% | 859,846 |
| 2026-10-14 | 14.03 | 14.04 | 13.81 | 13.90 | -0.57% | 527,827 |
| 2026-10-13 | 13.97 | 14.13 | 13.71 | 13.98 | +0.50% | 1,372,127 |
| 2026-10-12 | 14.47 | 14.55 | 13.84 | 13.91 | -4.92% | 1,272,402 |
| 2026-10-09 | 14.92 | 14.92 | 14.63 | 14.63 | -2.40% | 901,440 |
| 2026-10-08 | 15.18 | 15.31 | 14.97 | 14.99 | -1.06% | 553,784 |
| 2026-10-07 | 15.13 | 15.29 | 14.98 | 15.15 | +0.13% | 964,805 |
| 2026-10-06 | 15.05 | 15.35 | 14.96 | 15.13 | +0.87% | 761,264 |
| 2026-10-05 | 15.13 | 15.19 | 14.87 | 15.00 | -1.12% | 569,702 |
| 2026-10-02 | 15.12 | 15.34 | 15.09 | 15.17 | +0.46% | 918,531 |
| 2026-10-01 | 15.21 | 15.21 | 14.93 | 15.10 | -1.44% | 888,091 |
| 2026-09-30 | 15.20 | 15.44 | 15.10 | 15.32 | +0.92% | 963,305 |
| 2026-09-29 | 15.52 | 15.63 | 15.12 | 15.18 | -3.07% | 946,040 |
| 2026-09-28 | 15.73 | 15.79 | 15.44 | 15.66 | +0.00% | 1,190,497 |
| 2026-09-25 | 15.66 | 15.79 | 15.47 | 15.66 | -0.38% | 875,505 |
| 2026-09-24 | 16.26 | 16.32 | 15.67 | 15.72 | -3.74% | 708,702 |
| 2026-09-23 | 16.21 | 16.48 | 16.20 | 16.33 | +0.43% | 803,765 |
| 2026-09-22 | 16.00 | 16.35 | 15.81 | 16.26 | +0.93% | 1,222,555 |
| 2026-09-21 | 16.17 | 16.55 | 15.62 | 16.11 | -1.47% | 1,497,459 |
| 2026-09-18 | 16.47 | 16.69 | 16.30 | 16.35 | -1.33% | 2,121,340 |
| 2026-09-17 | 16.56 | 16.68 | 16.33 | 16.57 | -0.60% | 867,517 |
| 2026-09-16 | 16.43 | 16.89 | 16.43 | 16.67 | +1.34% | 1,473,137 |
| 2026-09-15 | 16.53 | 16.63 | 16.28 | 16.45 | -0.90% | 1,100,759 |
| 2026-09-14 | 16.66 | 16.99 | 16.58 | 16.60 | +0.06% | 1,302,017 |
| 2026-09-11 | 17.28 | 17.43 | 16.48 | 16.59 | -3.21% | 1,946,392 |
| 2026-09-10 | 17.34 | 17.36 | 17.06 | 17.14 | -1.10% | 972,920 |
| 2026-09-09 | 17.32 | 17.52 | 17.20 | 17.33 | -0.06% | 1,045,913 |
| 2026-09-08 | 17.06 | 17.46 | 17.02 | 17.34 | +2.66% | 1,489,434 |
| 2026-09-07 | 16.94 | 17.06 | 16.72 | 16.89 | +0.36% | 786,664 |
| 2026-09-04 | 16.66 | 16.92 | 16.40 | 16.83 | +0.00% | 1,322,104 |
| 2026-09-03 | 17.00 | 17.33 | 16.83 | 16.83 | -1.06% | 1,662,532 |
| 2026-09-02 | 16.99 | 17.23 | 16.93 | 17.01 | +0.00% | 1,259,517 |
| 2026-09-01 | 16.59 | 17.01 | 16.48 | 17.01 | +3.03% | 1,745,122 |
| 2026-08-31 | 16.33 | 16.63 | 16.30 | 16.51 | +1.10% | 1,095,498 |
| 2026-08-28 | 16.17 | 16.44 | 16.13 | 16.33 | +1.37% | 1,543,454 |
| 2026-08-27 | 16.13 | 16.13 | 15.84 | 16.11 | -0.74% | 1,112,667 |
| 2026-08-26 | 16.10 | 16.34 | 15.90 | 16.23 | +0.81% | 686,116 |
| 2026-08-25 | 16.15 | 16.51 | 16.05 | 16.10 | -0.80% | 1,378,539 |
| 2026-08-24 | 16.44 | 16.63 | 16.23 | 16.23 | -0.92% | 1,878,533 |
| 2026-08-21 | 15.60 | 16.38 | 15.57 | 16.38 | +5.41% | 2,432,975 |
| 2026-08-20 | 15.14 | 15.93 | 14.98 | 15.54 | +2.44% | 1,869,758 |
| 2026-08-19 | 14.74 | 15.34 | 14.74 | 15.17 | +3.27% | 2,262,149 |
| 2026-08-18 | 14.79 | 14.83 | 14.61 | 14.69 | -0.54% | 706,585 |
| 2026-08-17 | 14.46 | 15.00 | 14.28 | 14.77 | +2.50% | 1,076,692 |
| 2026-08-14 | 14.56 | 14.69 | 14.40 | 14.41 | -0.21% | 501,089 |
| 2026-08-13 | 14.75 | 14.75 | 14.11 | 14.44 | -2.63% | 1,015,633 |
| 2026-08-12 | 14.47 | 15.20 | 14.47 | 14.83 | +2.28% | 1,476,435 |
| 2026-08-11 | 14.55 | 14.65 | 14.42 | 14.50 | -0.28% | 707,385 |
| 2026-08-10 | 14.55 | 14.55 | 14.35 | 14.54 | +0.69% | 774,415 |
| 2026-08-07 | 14.58 | 14.67 | 14.35 | 14.44 | -1.03% | 464,811 |
| 2026-08-06 | 14.50 | 14.60 | 14.45 | 14.59 | +0.55% | 500,642 |
| 2026-08-05 | 14.40 | 14.60 | 14.35 | 14.51 | +1.19% | 668,538 |
| 2026-08-04 | 14.40 | 14.56 | 14.19 | 14.34 | -0.55% | 596,493 |
| 2026-08-03 | 14.45 | 14.57 | 14.33 | 14.42 | -0.96% | 748,552 |
| 2026-07-31 | 14.54 | 14.75 | 14.37 | 14.56 | -0.82% | 794,779 |
| 2026-07-30 | 14.68 | 14.86 | 14.60 | 14.68 | -0.27% | 559,140 |
| 2026-07-29 | 14.70 | 14.94 | 14.58 | 14.72 | -0.27% | 1,030,428 |
| 2026-07-28 | 15.00 | 15.36 | 14.72 | 14.76 | +3.14% | 1,641,185 |
| 2026-07-27 | 14.33 | 14.39 | 14.17 | 14.31 | -0.62% | 636,790 |
| 2026-07-24 | 14.64 | 14.75 | 14.40 | 14.40 | -1.30% | 1,164,870 |
| 2026-07-23 | 14.27 | 14.72 | 14.20 | 14.59 | +2.75% | 1,255,279 |
| 2026-07-22 | 14.14 | 14.36 | 14.06 | 14.20 | +0.85% | 413,343 |
| 2026-07-21 | 14.09 | 14.24 | 14.00 | 14.08 | -0.64% | 683,242 |
| 2026-07-20 | 14.35 | 14.59 | 14.11 | 14.17 | -1.19% | 723,947 |
| 2026-07-17 | 13.80 | 14.44 | 13.66 | 14.34 | +3.17% | 1,378,596 |
| 2026-07-16 | 14.10 | 14.10 | 13.81 | 13.90 | -0.14% | 531,485 |
| 2026-07-15 | 14.10 | 14.11 | 13.81 | 13.92 | +0.14% | 377,277 |
| 2026-07-14 | 13.94 | 14.23 | 13.85 | 13.90 | +0.87% | 718,674 |
| 2026-07-13 | 13.13 | 13.92 | 13.11 | 13.78 | +4.87% | 1,494,411 |
| 2026-07-10 | 13.16 | 13.24 | 13.03 | 13.14 | -0.30% | 486,949 |
| 2026-07-09 | 13.35 | 13.35 | 13.10 | 13.18 | -0.98% | 481,925 |
| 2026-07-08 | 13.23 | 13.59 | 13.18 | 13.31 | +1.06% | 873,159 |
| 2026-07-07 | 13.15 | 13.23 | 13.02 | 13.17 | -0.15% | 608,485 |
| 2026-07-06 | 13.42 | 13.49 | 13.19 | 13.19 | -1.57% | 588,183 |
| 2026-07-03 | 13.38 | 13.43 | 13.19 | 13.40 | +0.45% | 335,332 |
| 2026-07-02 | 13.23 | 13.58 | 13.20 | 13.34 | +0.68% | 795,376 |
| 2026-07-01 | 13.18 | 13.25 | 13.02 | 13.25 | +0.30% | 596,326 |
| 2026-06-30 | 13.06 | 13.32 | 12.92 | 13.21 | +2.96% | 949,067 |
| 2026-06-29 | 12.99 | 13.33 | 12.58 | 12.83 | -3.24% | 1,303,386 |
| 2026-06-26 | 13.01 | 13.30 | 12.95 | 13.26 | +1.14% | 1,109,816 |
| 2026-06-25 | 13.42 | 13.45 | 13.10 | 13.11 | -1.50% | 871,966 |
| 2026-06-24 | 13.31 | 13.39 | 13.15 | 13.31 | -0.37% | 811,267 |
| 2026-06-23 | 13.40 | 13.48 | 13.25 | 13.36 | -0.52% | 543,086 |
| 2026-06-22 | 13.59 | 13.59 | 13.31 | 13.43 | -0.52% | 501,073 |
| 2026-06-19 | 13.36 | 13.65 | 13.35 | 13.50 | +0.45% | 764,300 |
| 2026-06-18 | 13.56 | 13.66 | 13.35 | 13.44 | -2.18% | 1,190,430 |
| 2026-06-17 | 13.52 | 13.85 | 13.45 | 13.74 | +1.33% | 736,627 |
| 2026-06-16 | 13.62 | 13.70 | 13.37 | 13.56 | -0.66% | 490,860 |
| 2026-06-15 | 13.68 | 13.83 | 13.53 | 13.65 | -0.07% | 1,133,344 |
| 2026-06-12 | 13.31 | 13.66 | 13.25 | 13.66 | +2.09% | 1,143,078 |
| 2026-06-11 | 13.32 | 13.41 | 13.13 | 13.38 | +0.75% | 1,009,143 |
| 2026-06-10 | 13.29 | 13.34 | 12.99 | 13.28 | -0.23% | 1,196,946 |
| 2026-06-09 | 13.64 | 13.75 | 12.98 | 13.31 | -3.20% | 3,199,320 |
| 2026-06-08 | 14.43 | 14.43 | 13.51 | 13.75 | -3.17% | 1,616,572 |
| 2026-06-05 | 14.30 | 14.43 | 14.10 | 14.20 | -0.70% | 2,054,775 |
| 2026-06-04 | 14.51 | 14.57 | 14.30 | 14.30 | -2.59% | 579,537 |
| 2026-06-03 | 14.65 | 14.80 | 14.41 | 14.68 | -0.61% | 507,172 |
| 2026-06-02 | 14.72 | 15.04 | 14.61 | 14.77 | +0.07% | 1,220,321 |
| 2026-06-01 | 14.74 | 14.86 | 14.60 | 14.76 | -0.34% | 446,916 |
| 2026-05-29 | 14.88 | 15.07 | 14.77 | 14.81 | -0.60% | 1,190,223 |
| 2026-05-28 | 14.85 | 15.24 | 14.84 | 14.90 | +0.40% | 1,448,052 |
| 2026-05-27 | 14.69 | 14.84 | 14.54 | 14.84 | +1.09% | 1,193,852 |
| 2026-05-26 | 14.42 | 14.83 | 14.36 | 14.68 | +2.09% | 1,360,899 |
| 2026-05-25 | 14.63 | 14.66 | 14.38 | 14.38 | -2.24% | 910,752 |
| 2026-05-22 | 14.60 | 14.84 | 14.52 | 14.71 | +0.07% | 959,919 |
| 2026-05-21 | 14.62 | 14.80 | 14.40 | 14.70 | +0.96% | 1,140,340 |
| 2026-05-20 | 14.86 | 14.90 | 14.40 | 14.56 | -2.08% | 1,143,625 |
| 2026-05-19 | 15.24 | 15.44 | 14.73 | 14.87 | -3.25% | 1,158,637 |
| 2026-05-18 | 15.38 | 15.52 | 14.97 | 15.37 | -0.65% | 1,054,812 |
| 2026-05-15 | 15.30 | 15.75 | 15.30 | 15.47 | +0.52% | 1,397,755 |
| 2026-05-14 | 15.50 | 15.61 | 15.21 | 15.39 | -1.16% | 647,578 |
| 2026-05-13 | 15.43 | 15.72 | 15.34 | 15.57 | +0.91% | 1,294,736 |
| 2026-05-12 | 15.35 | 15.71 | 15.22 | 15.43 | +1.45% | 1,075,366 |
| 2026-05-11 | 15.17 | 15.32 | 14.67 | 15.21 | -1.23% | 1,942,225 |
| 2026-05-08 | 15.28 | 15.49 | 15.04 | 15.40 | -0.39% | 861,758 |
| 2026-05-07 | 15.31 | 15.46 | 15.21 | 15.46 | -1.09% | 907,713 |
| 2026-05-06 | 16.00 | 16.13 | 15.29 | 15.63 | -2.74% | 1,095,732 |
| 2026-05-05 | 16.04 | 16.31 | 15.77 | 16.07 | -0.37% | 694,859 |
| 2026-05-04 | 16.33 | 16.44 | 16.09 | 16.13 | +1.07% | 1,057,456 |
| 2026-04-30 | 16.00 | 16.05 | 15.73 | 15.96 | +0.13% | 772,938 |
| 2026-04-29 | 15.98 | 16.03 | 15.29 | 15.94 | +0.57% | 1,434,670 |
| 2026-04-28 | 16.19 | 16.36 | 15.81 | 15.85 | -1.31% | 1,115,839 |
| 2026-04-27 | 15.73 | 16.11 | 15.62 | 16.06 | +1.84% | 976,521 |
| 2026-04-24 | 15.91 | 16.19 | 15.65 | 15.77 | +0.00% | 1,327,319 |
| 2026-04-23 | 16.20 | 16.59 | 15.58 | 15.77 | -1.93% | 1,146,428 |
| 2026-04-22 | 15.02 | 16.12 | 14.85 | 16.08 | +8.65% | 2,825,923 |
| 2026-04-21 | 14.69 | 14.86 | 14.53 | 14.80 | +1.72% | 1,203,465 |
| 2026-04-20 | 14.60 | 14.77 | 14.34 | 14.55 | +0.62% | 1,476,232 |
| 2026-04-17 | 15.16 | 15.41 | 14.16 | 14.46 | -4.87% | 2,769,625 |
| 2026-04-16 | 15.10 | 15.48 | 15.08 | 15.20 | +0.73% | 1,019,401 |
| 2026-04-15 | 15.09 | 15.31 | 14.79 | 15.09 | -0.98% | 1,144,430 |
| 2026-04-14 | 15.85 | 15.85 | 14.81 | 15.24 | -4.45% | 1,657,542 |
| 2026-04-13 | 15.89 | 16.37 | 15.71 | 15.95 | +1.98% | 1,074,853 |
| 2026-04-10 | 15.95 | 15.98 | 15.48 | 15.64 | -2.07% | 986,624 |
| 2026-04-09 | 16.00 | 16.14 | 15.78 | 15.97 | +0.82% | 955,595 |
| 2026-04-08 | 16.17 | 16.17 | 15.04 | 15.84 | -8.01% | 3,185,209 |
| 2026-04-07 | 16.50 | 17.23 | 16.49 | 17.22 | +4.87% | 2,002,191 |
| 2026-04-02 | 15.96 | 16.62 | 15.90 | 16.42 | +2.56% | 1,246,744 |
| 2026-04-01 | 16.37 | 16.47 | 15.91 | 16.01 | -1.78% | 1,109,523 |
| 2026-03-31 | 16.32 | 16.70 | 16.24 | 16.30 | -0.06% | 1,144,048 |
| 2026-03-30 | 16.21 | 16.40 | 16.12 | 16.31 | +0.55% | 736,833 |
| 2026-03-27 | 16.37 | 16.42 | 15.99 | 16.22 | -0.61% | 938,298 |
| 2026-03-26 | 16.01 | 16.50 | 15.60 | 16.32 | +1.56% | 1,513,907 |
| 2026-03-25 | 16.20 | 16.44 | 16.00 | 16.07 | -0.19% | 1,599,005 |
| 2026-03-24 | 15.34 | 16.14 | 15.11 | 16.10 | +5.99% | 2,075,275 |
| 2026-03-23 | 14.89 | 15.53 | 14.50 | 15.19 | +0.53% | 2,658,296 |
| 2026-03-20 | 16.41 | 16.43 | 15.08 | 15.11 | -9.90% | 4,626,290 |
| 2026-03-19 | 17.80 | 17.88 | 16.70 | 16.77 | -6.31% | 2,651,670 |
| 2026-03-18 | 17.68 | 17.90 | 17.57 | 17.90 | +0.85% | 1,103,650 |
| 2026-03-17 | 17.30 | 17.77 | 17.18 | 17.75 | +2.72% | 1,762,095 |
| 2026-03-16 | 17.81 | 18.02 | 17.13 | 17.28 | -5.37% | 2,769,597 |
| 2026-03-13 | 17.90 | 18.69 | 17.82 | 18.26 | +2.35% | 3,296,926 |
| 2026-03-12 | 15.70 | 18.06 | 15.54 | 17.84 | +14.80% | 6,500,147 |
| 2026-03-11 | 15.21 | 15.61 | 15.13 | 15.54 | +1.44% | 961,712 |
| 2026-03-10 | 15.67 | 15.79 | 15.28 | 15.32 | -2.23% | 1,560,414 |
| 2026-03-09 | 14.75 | 15.73 | 14.75 | 15.67 | +4.05% | 2,158,299 |
| 2026-03-06 | 15.17 | 15.32 | 14.99 | 15.06 | -0.33% | 801,447 |
| 2026-03-05 | 15.00 | 15.45 | 14.94 | 15.11 | +0.47% | 1,006,977 |
| 2026-03-04 | 15.10 | 15.44 | 14.97 | 15.04 | -0.53% | 1,005,769 |
| 2026-03-03 | 14.95 | 15.44 | 14.70 | 15.12 | +0.33% | 1,727,503 |
| 2026-03-02 | 14.88 | 15.43 | 14.85 | 15.07 | +0.53% | 1,367,635 |
| 2026-02-27 | 14.91 | 15.09 | 14.81 | 14.99 | +0.94% | 673,776 |
| 2026-02-26 | 14.87 | 15.02 | 14.69 | 14.85 | -1.26% | 763,312 |
| 2026-02-25 | 14.95 | 15.17 | 14.82 | 15.04 | +1.08% | 1,425,773 |
| 2026-02-24 | 14.63 | 15.12 | 14.59 | 14.88 | +2.83% | 1,378,414 |
| 2026-02-23 | 14.50 | 14.70 | 14.42 | 14.47 | -0.14% | 729,917 |
| 2026-02-20 | 14.50 | 14.60 | 14.29 | 14.49 | +0.21% | 499,220 |
| 2026-02-19 | 14.31 | 14.63 | 14.23 | 14.46 | +0.70% | 463,300 |
| 2026-02-18 | 14.40 | 14.47 | 14.14 | 14.36 | -0.69% | 465,671 |
| 2026-02-17 | 14.46 | 14.50 | 14.35 | 14.46 | -0.21% | 347,822 |
| 2026-02-16 | 14.65 | 14.65 | 14.40 | 14.49 | -1.02% | 567,414 |
| 2026-02-13 | 14.30 | 14.64 | 14.28 | 14.64 | +0.90% | 696,275 |
| 2026-02-12 | 14.50 | 14.77 | 14.46 | 14.51 | -0.27% | 394,663 |
| 2026-02-11 | 14.74 | 14.79 | 14.51 | 14.55 | -0.48% | 758,301 |
| 2026-02-10 | 14.51 | 14.70 | 14.49 | 14.62 | +1.39% | 680,726 |
| 2026-02-09 | 14.12 | 14.48 | 14.09 | 14.42 | +2.34% | 1,108,931 |
| 2026-02-06 | 14.04 | 14.17 | 13.93 | 14.09 | +0.43% | 511,476 |
| 2026-02-05 | 13.95 | 14.23 | 13.91 | 14.03 | +0.43% | 667,376 |
| 2026-02-04 | 14.00 | 14.16 | 13.91 | 13.97 | +0.50% | 793,509 |
| 2026-02-03 | 14.21 | 14.21 | 13.86 | 13.90 | -1.28% | 753,307 |
| 2026-02-02 | 13.72 | 14.17 | 13.62 | 14.08 | +1.88% | 940,581 |
| 2026-01-30 | 13.90 | 13.91 | 13.71 | 13.82 | -0.58% | 680,848 |
| 2026-01-29 | 14.17 | 14.18 | 13.90 | 13.90 | -0.71% | 620,560 |
| 2026-01-28 | 13.73 | 14.12 | 13.71 | 14.00 | +0.79% | 756,716 |
| 2026-01-27 | 14.10 | 14.12 | 13.75 | 13.89 | -2.18% | 1,124,159 |
| 2026-01-26 | 14.07 | 14.42 | 14.04 | 14.20 | +1.43% | 1,422,462 |
| 2026-01-23 | 13.60 | 14.01 | 13.49 | 14.00 | +2.87% | 1,809,005 |
| 2026-01-22 | 13.96 | 14.22 | 13.59 | 13.61 | -0.44% | 1,562,264 |
| 2026-01-21 | 13.39 | 13.74 | 13.31 | 13.67 | +2.55% | 996,001 |
| 2026-01-20 | 13.21 | 13.74 | 13.21 | 13.33 | +0.00% | 1,168,566 |
| 2026-01-19 | 13.09 | 13.58 | 13.03 | 13.33 | +1.06% | 1,677,442 |
| 2026-01-16 | 13.81 | 13.81 | 13.15 | 13.19 | -4.56% | 2,275,212 |
| 2026-01-15 | 13.70 | 14.03 | 13.65 | 13.82 | +0.95% | 1,680,690 |
| 2026-01-14 | 12.98 | 13.74 | 12.98 | 13.69 | +5.71% | 2,015,717 |
| 2026-01-13 | 13.00 | 13.02 | 12.81 | 12.95 | +0.23% | 925,512 |
| 2026-01-12 | 12.81 | 12.96 | 12.57 | 12.92 | +1.49% | 935,293 |
| 2026-01-09 | 12.56 | 12.84 | 12.56 | 12.73 | +1.92% | 1,133,594 |
| 2026-01-08 | 12.34 | 12.50 | 12.26 | 12.49 | +0.32% | 668,214 |
| 2026-01-07 | 12.84 | 12.85 | 12.32 | 12.45 | -3.04% | 1,761,133 |
| 2026-01-06 | 12.70 | 12.84 | 12.60 | 12.84 | +1.66% | 842,104 |
| 2026-01-05 | 12.74 | 12.78 | 12.53 | 12.63 | +0.32% | 848,802 |
| 2026-01-02 | 12.55 | 12.64 | 12.48 | 12.59 | +1.37% | 750,236 |
| 2025-12-30 | 12.42 | 12.55 | 12.41 | 12.42 | +0.24% | 460,670 |
| 2025-12-29 | 12.25 | 12.43 | 12.25 | 12.39 | +1.23% | 858,185 |
| 2025-12-23 | 12.14 | 12.38 | 12.11 | 12.24 | +0.74% | 715,841 |
| 2025-12-22 | 12.25 | 12.32 | 12.04 | 12.15 | -0.08% | 687,589 |
| 2025-12-19 | 12.15 | 12.34 | 12.13 | 12.16 | -0.16% | 2,082,179 |
| 2025-12-18 | 12.22 | 12.36 | 12.05 | 12.18 | -0.73% | 1,083,545 |
| 2025-12-17 | 12.17 | 12.44 | 12.09 | 12.27 | +0.41% | 926,186 |
| 2025-12-16 | 11.95 | 12.59 | 11.95 | 12.22 | +2.00% | 1,434,171 |
| 2025-12-15 | 11.88 | 12.24 | 11.83 | 11.98 | -0.17% | 1,319,225 |
| 2025-12-12 | 11.99 | 12.18 | 11.89 | 12.00 | +0.76% | 678,867 |
| 2025-12-11 | 11.82 | 12.03 | 11.55 | 11.91 | +1.02% | 1,147,646 |
| 2025-12-10 | 11.61 | 11.88 | 11.54 | 11.79 | +1.20% | 643,981 |
| 2025-12-09 | 11.65 | 11.77 | 11.50 | 11.65 | -0.09% | 674,908 |
| 2025-12-08 | 11.95 | 11.99 | 11.57 | 11.66 | -2.10% | 1,076,022 |
| 2025-12-05 | 11.76 | 12.16 | 11.76 | 11.91 | +1.88% | 1,834,505 |
| 2025-12-04 | 11.68 | 11.75 | 11.54 | 11.69 | +0.43% | 817,574 |
| 2025-12-03 | 11.77 | 11.82 | 11.56 | 11.64 | -0.43% | 649,495 |
| 2025-12-02 | 11.78 | 11.86 | 11.68 | 11.69 | -0.85% | 602,816 |
| 2025-12-01 | 11.80 | 12.08 | 11.68 | 11.79 | +0.51% | 1,036,838 |
| 2025-11-28 | 11.69 | 11.81 | 11.53 | 11.73 | +0.95% | 890,909 |
| 2025-11-27 | 11.69 | 11.69 | 11.44 | 11.62 | +0.09% | 546,646 |
| 2025-11-26 | 11.47 | 11.74 | 11.47 | 11.61 | +1.04% | 636,687 |
| 2025-11-25 | 11.08 | 11.54 | 11.03 | 11.49 | +3.98% | 1,514,572 |
| 2025-11-24 | 11.00 | 11.20 | 10.96 | 11.05 | +0.36% | 1,420,712 |
| 2025-11-21 | 10.85 | 11.09 | 10.76 | 11.01 | +0.55% | 742,297 |
| 2025-11-20 | 11.28 | 11.29 | 10.95 | 10.95 | -2.49% | 873,033 |
| 2025-11-19 | 11.35 | 11.64 | 11.19 | 11.23 | -0.62% | 1,040,817 |
| 2025-11-18 | 11.20 | 11.68 | 11.18 | 11.30 | -0.62% | 1,001,503 |
| 2025-11-17 | 11.50 | 11.74 | 11.32 | 11.37 | -2.82% | 1,141,199 |
| 2025-11-14 | 11.83 | 11.84 | 11.63 | 11.70 | -1.10% | 978,764 |
| 2025-11-13 | 11.67 | 12.15 | 11.58 | 11.83 | +2.07% | 1,379,527 |
| 2025-11-12 | 11.08 | 11.60 | 11.08 | 11.59 | +4.51% | 1,287,302 |
| 2025-11-11 | 10.81 | 11.10 | 10.35 | 11.09 | +1.84% | 1,504,511 |
| 2025-11-10 | 10.95 | 10.97 | 10.74 | 10.89 | +0.28% | 684,041 |
| 2025-11-07 | 10.79 | 10.86 | 10.66 | 10.86 | +0.65% | 445,102 |
| 2025-11-06 | 10.99 | 11.00 | 10.70 | 10.79 | -1.73% | 680,395 |
| 2025-11-05 | 11.00 | 11.00 | 10.83 | 10.98 | -0.54% | 616,814 |
| 2025-11-04 | 11.20 | 11.20 | 10.97 | 11.04 | -2.13% | 868,144 |
| 2025-11-03 | 11.31 | 11.44 | 11.25 | 11.28 | -0.27% | 522,727 |
| 2025-10-31 | 11.42 | 11.48 | 11.31 | 11.31 | -1.14% | 705,569 |
| 2025-10-30 | 11.47 | 11.48 | 11.34 | 11.44 | -1.12% | 693,581 |
| 2025-10-29 | 11.63 | 11.73 | 11.56 | 11.57 | -1.03% | 472,555 |
| 2025-10-28 | 11.70 | 11.72 | 11.57 | 11.69 | -0.85% | 649,777 |
| 2025-10-27 | 12.08 | 12.11 | 11.76 | 11.79 | -2.32% | 664,971 |
| 2025-10-24 | 11.93 | 12.17 | 11.90 | 12.07 | +1.43% | 785,577 |
| 2025-10-23 | 11.54 | 12.04 | 11.54 | 11.90 | +3.30% | 1,250,143 |
| 2025-10-22 | 11.46 | 11.57 | 11.37 | 11.52 | +0.17% | 441,950 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Janv (+17.40%). Pire mois : Juin (-7.67%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de K+S Aktiengesellschaft (SDF.DE) ?
14.06 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de SDF.DE ?
Plus haut à 18.69 et plus bas à 10.35 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de K+S Aktiengesellschaft ?
Historiquement, le mois le plus fort de SDF.DE a été Janv (moyenne +17.40%) et le plus faible Juin (moyenne -7.67%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 456 bougies quotidiennes du data lake Closelook.