K+S AG (SDF)
Exportar para Excel
| << < 1 2 3 4 > |
| 05/12/2025 |
529 450 |
2,58%
|
11,64
|
11,64
|
12,14
|
11,92
|
| 04/12/2025 |
452 400 |
0,17%
|
11,63
|
11,54
|
11,74
|
11,62
|
| 03/12/2025 |
847 600 |
0,00%
|
11,67
|
11,56
|
11,80
|
11,60
|
| 02/12/2025 |
1 668 700 |
0,00%
|
11,77
|
11,60
|
11,84
|
11,60
|
| 01/12/2025 |
1 606 700 |
-0,51%
|
11,63
|
11,59
|
12,05
|
11,60
|
| 28/11/2025 |
1 696 600 |
0,87%
|
11,58
|
11,53
|
11,80
|
11,66
|
| 27/11/2025 |
1 443 000 |
0,09%
|
11,57
|
11,42
|
11,64
|
11,56
|
| 26/11/2025 |
1 539 600 |
0,79%
|
11,49
|
11,46
|
11,73
|
11,55
|
| 25/11/2025 |
1 629 400 |
4,28%
|
11,04
|
11,02
|
11,51
|
11,46
|
| 24/11/2025 |
1 927 500 |
-0,09%
|
11,03
|
10,95
|
11,17
|
10,99
|
| 21/11/2025 |
1 646 400 |
1,20%
|
10,87
|
10,77
|
11,08
|
11,00
|
| 20/11/2025 |
1 524 500 |
-2,42%
|
11,24
|
10,81
|
11,27
|
10,87
|
| 19/11/2025 |
1 524 500 |
-0,89%
|
11,26
|
11,08
|
11,63
|
11,14
|
| 18/11/2025 |
1 447 800 |
-0,53%
|
11,21
|
11,19
|
11,53
|
11,24
|
| 17/11/2025 |
1 128 100 |
-3,50%
|
11,61
|
11,30
|
11,69
|
11,30
|
| 14/11/2025 |
1 580 000 |
1,12%
|
11,75
|
11,63
|
11,84
|
11,71
|
| 13/11/2025 |
1 525 900 |
0,17%
|
11,54
|
11,53
|
12,05
|
11,58
|
| 12/11/2025 |
1 422 600 |
4,33%
|
11,07
|
11,06
|
11,59
|
11,56
|
| 11/11/2025 |
1 716 700 |
1,84%
|
10,87
|
10,68
|
11,09
|
11,08
|
| 10/11/2025 |
1 304 000 |
1,12%
|
10,87
|
10,73
|
10,94
|
10,88
|
| 07/11/2025 |
838 500 |
0,37%
|
10,76
|
10,68
|
10,84
|
10,76
|
| 06/11/2025 |
1 472 400 |
-2,37%
|
11,01
|
10,70
|
11,01
|
10,72
|
| 05/11/2025 |
1 227 900 |
-0,18%
|
11,01
|
10,83
|
11,04
|
10,98
|
| 04/11/2025 |
1 459 800 |
-1,17%
|
11,15
|
10,98
|
11,18
|
11,00
|
| 03/11/2025 |
1 140 300 |
-1,07%
|
11,28
|
11,09
|
11,41
|
11,13
|
| 31/10/2025 |
1 495 700 |
-1,14%
|
11,41
|
11,21
|
11,46
|
11,25
|
| 30/10/2025 |
1 652 800 |
-1,13%
|
11,55
|
11,35
|
11,55
|
11,38
|
| 29/10/2025 |
1 569 600 |
-0,86%
|
11,64
|
11,50
|
11,72
|
11,51
|
| 28/10/2025 |
1 561 160 |
-1,02%
|
11,74
|
11,57
|
11,74
|
11,61
|
| 27/10/2025 |
1 621 100 |
-2,33%
|
12,08
|
11,70
|
12,08
|
11,73
|
| 24/10/2025 |
1 377 700 |
1,52%
|
11,89
|
11,88
|
12,13
|
12,01
|
| 23/10/2025 |
1 809 000 |
3,14%
|
11,49
|
11,48
|
12,00
|
11,83
|
| 22/10/2025 |
1 771 600 |
-0,09%
|
11,50
|
11,36
|
11,56
|
11,47
|
| 21/10/2025 |
1 349 200 |
1,06%
|
11,36
|
11,34
|
11,49
|
11,48
|
| 20/10/2025 |
1 709 300 |
0,00%
|
11,37
|
11,25
|
11,41
|
11,36
|
| 17/10/2025 |
1 701 900 |
-1,39%
|
11,47
|
11,24
|
11,48
|
11,36
|
| 16/10/2025 |
1 541 400 |
-0,43%
|
11,59
|
11,49
|
11,74
|
11,52
|
| 15/10/2025 |
1 449 100 |
1,58%
|
11,48
|
11,47
|
11,66
|
11,57
|
| 14/10/2025 |
1 441 600 |
-1,81%
|
11,59
|
11,39
|
11,60
|
11,39
|
| 13/10/2025 |
1 475 600 |
0,00%
|
11,66
|
11,60
|
11,76
|
11,60
|
| 10/10/2025 |
1 520 300 |
-2,44%
|
11,89
|
11,59
|
11,95
|
11,60
|
| 09/10/2025 |
1 484 400 |
1,62%
|
11,72
|
11,72
|
12,21
|
11,89
|
| 08/10/2025 |
1 462 100 |
0,17%
|
11,74
|
11,70
|
11,95
|
11,70
|
| 07/10/2025 |
1 458 600 |
0,60%
|
11,61
|
11,60
|
11,73
|
11,68
|
| 06/10/2025 |
1 462 600 |
-0,34%
|
11,70
|
11,56
|
11,71
|
11,61
|
| 03/10/2025 |
1 675 100 |
1,39%
|
11,50
|
11,48
|
11,88
|
11,65
|
| 02/10/2025 |
1 722 900 |
-0,43%
|
11,59
|
11,38
|
11,64
|
11,49
|
| 01/10/2025 |
1 799 700 |
0,44%
|
11,49
|
11,47
|
11,66
|
11,54
|
| 30/09/2025 |
1 628 300 |
-0,26%
|
11,57
|
11,42
|
11,59
|
11,49
|
| 29/09/2025 |
1 669 500 |
-1,79%
|
11,74
|
11,51
|
11,75
|
11,52
|
| 26/09/2025 |
1 635 400 |
-1,01%
|
11,89
|
11,70
|
11,92
|
11,73
|
| 25/09/2025 |
1 588 800 |
-0,25%
|
11,91
|
11,78
|
12,11
|
11,85
|
| 24/09/2025 |
1 530 000 |
0,93%
|
11,78
|
11,68
|
11,93
|
11,88
|
| 23/09/2025 |
1 578 900 |
2,17%
|
11,43
|
11,40
|
11,87
|
11,77
|
| 22/09/2025 |
1 577 600 |
1,95%
|
11,33
|
11,19
|
11,73
|
11,52
|
| 19/09/2025 |
1 602 000 |
0,89%
|
11,23
|
11,22
|
11,38
|
11,30
|
| 18/09/2025 |
1 044 000 |
0,18%
|
11,24
|
11,20
|
11,41
|
11,20
|
| 17/09/2025 |
1 430 700 |
0,18%
|
11,15
|
11,12
|
11,27
|
11,18
|
| 16/09/2025 |
1 484 700 |
0,00%
|
11,18
|
11,15
|
11,30
|
11,16
|
| 15/09/2025 |
1 385 500 |
-0,45%
|
11,16
|
11,11
|
11,29
|
11,16
|
| 12/09/2025 |
1 324 700 |
-0,97%
|
11,29
|
11,10
|
11,39
|
11,21
|
| 11/09/2025 |
1 469 300 |
-0,53%
|
11,38
|
11,23
|
11,41
|
11,32
|
| 10/09/2025 |
1 280 000 |
-0,35%
|
11,46
|
11,36
|
11,67
|
11,38
|
| 09/09/2025 |
1 550 200 |
1,60%
|
11,23
|
11,23
|
11,49
|
11,42
|
| 08/09/2025 |
1 587 400 |
0,45%
|
11,28
|
11,20
|
11,31
|
11,24
|
| 05/09/2025 |
1 664 100 |
-0,44%
|
11,17
|
11,17
|
11,34
|
11,19
|
| 04/09/2025 |
1 595 900 |
0,09%
|
11,21
|
11,14
|
11,28
|
11,24
|
| 03/09/2025 |
1 844 200 |
-0,97%
|
11,31
|
11,18
|
11,39
|
11,23
|
| 02/09/2025 |
1 268 400 |
-1,39%
|
11,45
|
11,23
|
11,48
|
11,34
|
| 01/09/2025 |
1 742 100 |
0,26%
|
11,46
|
11,45
|
11,64
|
11,50
|
| 29/08/2025 |
1 574 600 |
-2,38%
|
11,73
|
11,41
|
11,80
|
11,47
|
| 28/08/2025 |
1 353 600 |
-0,17%
|
11,67
|
11,67
|
11,92
|
11,75
|
| 27/08/2025 |
1 392 100 |
-0,93%
|
11,89
|
11,71
|
11,95
|
11,77
|
| 26/08/2025 |
1 378 400 |
-0,42%
|
11,87
|
11,80
|
12,10
|
11,88
|
| 25/08/2025 |
1 197 300 |
0,93%
|
11,88
|
11,79
|
11,96
|
11,93
|
| 22/08/2025 |
1 707 700 |
0,00%
|
11,83
|
11,82
|
11,96
|
11,82
|
| 21/08/2025 |
1 672 800 |
0,17%
|
11,71
|
11,51
|
11,87
|
11,82
|
| 20/08/2025 |
1 260 080 |
-4,53%
|
11,85
|
11,77
|
11,99
|
11,80
|
| 19/08/2025 |
1 318 400 |
-0,08%
|
12,41
|
12,30
|
12,44
|
12,36
|
| 18/08/2025 |
1 432 900 |
-1,51%
|
12,57
|
12,25
|
12,59
|
12,37
|
| 15/08/2025 |
1 553 300 |
-0,63%
|
12,67
|
12,48
|
12,79
|
12,56
|
| 14/08/2025 |
1 461 100 |
-1,02%
|
12,72
|
12,59
|
12,86
|
12,64
|
| 13/08/2025 |
1 449 600 |
-1,16%
|
13,00
|
12,69
|
13,13
|
12,77
|
| 12/08/2025 |
1 575 640 |
0,39%
|
12,88
|
12,63
|
13,15
|
12,92
|
| 11/08/2025 |
1 615 900 |
-0,85%
|
13,02
|
12,81
|
13,02
|
12,87
|
| 08/08/2025 |
2 495 300 |
-0,61%
|
13,07
|
12,91
|
13,20
|
12,98
|
| 07/08/2025 |
2 905 200 |
-1,88%
|
13,38
|
12,86
|
13,39
|
13,06
|
| 06/08/2025 |
2 458 500 |
-0,97%
|
13,50
|
13,26
|
13,55
|
13,31
|
| 05/08/2025 |
2 083 100 |
1,20%
|
13,33
|
13,30
|
13,52
|
13,44
|
| 04/08/2025 |
2 449 500 |
0,91%
|
13,22
|
13,21
|
13,41
|
13,28
|
| 01/08/2025 |
2 687 500 |
-0,53%
|
13,24
|
13,16
|
13,41
|
13,16
|
| 31/07/2025 |
2 852 500 |
0,23%
|
13,24
|
13,14
|
13,39
|
13,23
|
| 30/07/2025 |
2 583 600 |
0,23%
|
13,26
|
13,02
|
13,36
|
13,20
|
| 29/07/2025 |
3 075 900 |
-9,86%
|
14,61
|
13,00
|
14,73
|
13,17
|
| 28/07/2025 |
2 204 200 |
-1,42%
|
14,86
|
14,58
|
14,92
|
14,61
|
| 25/07/2025 |
2 295 500 |
0,00%
|
14,80
|
14,74
|
14,86
|
14,82
|
| 24/07/2025 |
2 254 100 |
-1,72%
|
15,09
|
14,77
|
15,11
|
14,82
|
| 23/07/2025 |
2 237 900 |
0,87%
|
15,01
|
14,93
|
15,15
|
15,08
|
| 22/07/2025 |
2 351 400 |
0,54%
|
14,83
|
14,68
|
14,97
|
14,95
|
| 21/07/2025 |
2 499 500 |
0,81%
|
14,80
|
14,78
|
15,12
|
14,87
|
