KWS SAAT AG

KWSG
🏛️ Alemania →
64.90
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 64.10 64.90 63.90 64.40 0.0M
2022-12-29 63.60 64.50 63.20 63.90 0.0M
2022-12-28 63.60 64.60 63.60 64.10 0.0M
2022-12-27 63.00 63.90 62.70 63.50 0.0M
2022-12-23 62.30 63.30 62.30 63.00 0.0M
2022-12-22 62.90 63.50 62.00 62.10 0.0M
2022-12-21 62.30 63.20 62.10 63.20 0.0M
2022-12-20 60.60 62.60 60.40 62.20 0.0M
2022-12-19 61.10 62.00 60.00 60.80 0.0M
2022-12-16 60.50 61.10 59.70 60.90 0.0M
2022-12-15 61.10 61.10 60.10 60.70 0.0M
2022-12-14 62.30 62.40 61.10 61.80 0.0M
2022-12-13 62.50 63.00 61.80 62.20 0.0M
2022-12-12 64.30 64.30 61.70 62.50 0.0M
2022-12-09 63.60 64.50 62.90 64.10 0.0M
2022-12-08 63.90 64.10 62.90 63.60 0.0M
2022-12-07 65.50 65.70 63.70 63.70 0.0M
2022-12-06 66.30 66.30 65.00 66.20 0.0M
2022-12-05 66.80 66.90 65.40 66.50 0.0M
2022-12-02 66.40 67.30 66.00 66.90 0.0M
2022-12-01 66.10 66.90 66.10 66.80 0.0M
2022-11-30 65.50 66.00 64.60 66.00 0.0M
2022-11-29 65.20 65.40 64.40 65.30 0.0M
2022-11-28 66.80 66.80 64.80 65.20 0.0M
2022-11-25 66.70 66.80 66.10 66.80 0.0M
2022-11-24 65.90 67.20 65.80 66.50 0.0M
2022-11-23 64.90 66.30 64.70 65.90 0.0M
2022-11-22 64.40 65.40 63.80 65.30 0.0M
2022-11-21 63.30 65.00 63.30 64.90 0.0M
2022-11-18 62.60 64.40 62.10 63.20 0.0M
2022-11-17 61.40 61.40 60.80 60.90 0.0M
2022-11-16 61.40 61.50 60.50 61.50 0.0M
2022-11-15 61.50 61.90 61.00 61.50 0.0M
2022-11-14 62.40 63.30 59.10 61.00 0.0M
2022-11-11 61.30 62.50 61.00 62.00 0.0M
2022-11-10 60.00 61.10 59.90 61.10 0.0M
2022-11-09 61.40 61.40 59.90 60.50 0.0M
2022-11-08 61.50 61.60 60.90 61.10 0.0M
2022-11-07 61.60 61.60 61.00 61.10 0.0M
2022-11-04 60.40 61.60 60.20 61.30 0.0M
2022-11-03 60.10 60.90 59.40 60.10 0.0M
2022-11-02 60.80 60.90 59.70 60.50 0.0M
2022-11-01 60.20 61.30 59.60 60.80 0.0M
2022-10-31 60.20 60.20 58.60 59.00 0.0M
2022-10-28 59.90 60.00 59.80 59.80 0.0M
2022-10-27 60.20 61.10 59.40 59.40 0.0M
2022-10-26 60.00 60.80 60.00 60.40 0.0M
2022-10-25 59.10 59.60 58.30 59.60 0.0M
2022-10-24 58.90 59.70 58.40 59.00 0.0M
2022-10-21 57.00 59.00 56.00 59.00 0.0M
2022-10-20 58.30 59.70 58.20 58.90 0.0M
2022-10-19 58.00 58.30 57.40 58.00 0.0M
2022-10-18 57.70 58.70 56.90 57.90 0.0M
2022-10-17 56.10 57.20 56.10 57.10 0.0M
2022-10-14 57.50 57.50 56.50 56.60 0.0M
2022-10-13 55.40 57.30 54.60 57.30 0.0M
2022-10-12 56.00 56.30 55.40 55.50 0.0M
2022-10-11 56.90 57.20 56.10 56.80 0.0M
2022-10-10 56.90 57.20 56.60 57.20 0.0M
2022-10-07 56.40 57.30 56.40 57.00 0.0M
2022-10-06 58.20 58.20 56.80 56.80 0.0M
2022-10-05 58.50 58.50 58.00 58.00 0.0M
2022-10-04 57.20 58.40 57.20 58.20 0.0M
2022-10-03 55.90 56.80 55.50 56.30 0.0M
2022-09-30 56.10 56.80 55.90 56.60 0.0M
2022-09-29 56.80 57.60 54.70 55.90 0.0M
2022-09-28 57.00 57.00 54.80 56.80 0.0M
2022-09-27 57.50 58.10 56.20 56.80 0.0M
2022-09-26 56.60 57.20 56.10 56.20 0.0M
2022-09-23 59.70 59.70 56.10 58.40 0.0M
2022-09-22 58.60 60.00 58.60 59.60 0.0M
2022-09-21 62.20 62.20 58.60 59.30 0.0M
2022-09-20 62.30 63.20 62.30 62.40 0.0M
2022-09-19 61.30 62.40 60.30 62.20 0.0M
2022-09-16 60.40 61.30 60.10 61.30 0.0M
2022-09-15 60.70 61.20 59.80 60.40 0.0M
2022-09-14 61.10 61.20 60.80 60.90 0.0M
2022-09-13 63.40 63.40 60.80 60.80 0.0M
2022-09-12 63.50 63.70 63.20 63.30 0.0M
2022-09-09 62.50 63.60 62.50 63.20 0.0M
2022-09-08 62.20 62.30 61.60 62.00 0.0M
2022-09-07 61.20 62.30 60.80 62.30 0.0M
2022-09-06 60.90 60.90 60.20 60.60 0.0M
2022-09-05 61.80 61.80 60.20 60.70 0.0M
2022-09-02 62.40 62.90 61.70 61.70 0.0M
2022-09-01 60.40 63.10 59.70 62.80 0.0M
2022-08-31 60.00 60.40 59.40 60.40 0.0M
2022-08-30 60.60 60.60 59.30 59.90 0.0M
2022-08-29 60.00 60.20 58.80 60.20 0.0M
2022-08-26 61.20 61.90 60.30 60.30 0.0M
2022-08-25 60.80 61.30 59.90 61.20 0.0M
2022-08-24 60.00 60.50 59.30 60.50 0.0M
2022-08-23 58.80 60.30 58.50 60.00 0.0M
2022-08-22 60.90 60.90 58.60 58.70 0.0M
2022-08-19 60.10 61.30 59.50 61.30 0.0M
2022-08-18 60.30 60.60 59.90 60.30 0.0M
2022-08-17 61.10 61.50 60.50 60.60 0.0M
2022-08-16 61.80 61.90 60.00 61.40 0.0M
2022-08-15 61.30 62.60 61.10 61.90 0.0M
2022-08-12 61.00 61.30 60.50 61.30 0.0M
2022-08-11 60.50 61.60 60.40 61.10 0.0M
2022-08-10 59.40 59.90 58.20 59.80 0.0M
2022-08-09 60.30 60.30 59.40 59.40 0.0M
2022-08-08 60.40 60.50 59.30 59.90 0.0M
2022-08-05 61.10 61.10 59.70 60.00 0.0M
2022-08-04 60.90 61.60 60.50 61.10 0.0M
2022-08-03 59.40 61.00 59.00 60.90 0.0M
2022-08-02 59.10 59.80 59.00 59.80 0.0M
2022-08-01 59.80 60.10 59.40 59.90 0.0M
2022-07-29 59.80 60.70 59.20 59.90 0.0M
2022-07-28 59.20 59.80 58.60 59.80 0.0M
2022-07-27 59.60 59.60 58.60 59.20 0.0M
2022-07-26 58.50 59.70 58.30 59.30 0.0M
2022-07-25 57.50 60.00 57.00 58.70 0.0M
2022-07-22 56.60 57.30 56.50 56.90 0.0M
2022-07-21 57.00 57.30 56.40 56.70 0.0M
2022-07-20 57.20 57.40 56.20 56.60 0.0M
2022-07-19 56.70 57.70 56.70 57.20 0.0M
2022-07-18 54.60 56.50 54.20 56.50 0.0M
2022-07-15 53.60 54.40 53.60 54.40 0.0M
2022-07-14 54.80 55.20 53.40 53.40 0.0M
2022-07-13 55.80 55.80 54.20 55.00 0.0M
2022-07-12 55.00 56.10 54.40 55.80 0.0M
2022-07-11 56.90 56.90 55.60 55.90 0.0M
2022-07-08 57.00 57.50 56.90 57.30 0.0M
2022-07-07 57.10 57.40 56.70 57.40 0.0M
2022-07-06 55.10 57.30 55.10 57.20 0.0M
2022-07-05 56.40 56.80 55.60 55.70 0.0M
2022-07-04 57.00 57.00 56.30 56.30 0.0M
2022-07-01 56.50 57.20 55.80 56.70 0.0M
2022-06-30 57.20 57.20 55.60 56.50 0.0M
2022-06-29 58.30 58.70 56.80 57.40 0.0M
2022-06-28 57.90 59.30 57.90 58.20 0.0M
2022-06-27 56.20 58.10 56.20 58.00 0.0M
2022-06-24 56.70 56.70 55.70 56.00 0.0M
2022-06-23 57.40 57.40 55.90 56.20 0.0M
2022-06-22 59.00 59.00 57.10 57.50 0.0M
2022-06-21 59.80 60.00 59.00 59.40 0.0M
2022-06-20 59.50 60.00 58.80 59.60 0.0M
2022-06-17 59.40 60.00 59.10 59.90 0.0M
2022-06-16 60.60 60.60 58.60 58.90 0.0M
2022-06-15 60.00 60.80 59.90 60.80 0.0M
2022-06-14 61.10 61.10 59.50 60.00 0.0M
2022-06-13 61.00 61.00 59.90 60.90 0.0M
2022-06-10 62.10 62.10 61.10 61.50 0.0M
2022-06-09 62.70 63.40 62.50 62.50 0.0M
2022-06-08 62.80 63.00 62.40 62.70 0.0M
2022-06-07 63.10 63.10 62.00 62.70 0.0M
2022-06-06 62.80 63.90 62.80 62.90 0.0M
2022-06-03 62.40 63.20 62.10 62.60 0.0M
2022-06-02 62.20 62.30 61.20 62.30 0.0M
2022-06-01 62.40 62.40 61.30 62.20 0.0M
2022-05-31 62.10 62.30 61.00 61.50 0.0M
2022-05-30 61.70 62.90 61.70 62.30 0.0M
2022-05-27 60.70 62.30 60.70 61.50 0.0M
2022-05-26 60.40 60.70 60.30 60.70 0.0M
2022-05-25 62.60 62.60 60.40 60.80 0.0M
2022-05-24 60.20 62.60 60.10 62.50 0.0M
2022-05-23 60.50 60.70 59.70 60.50 0.0M
2022-05-20 61.20 61.30 60.10 60.10 0.0M
2022-05-19 60.40 61.10 59.20 61.10 0.0M
2022-05-18 62.70 62.70 60.40 60.90 0.0M
2022-05-17 61.00 62.60 60.90 62.60 0.0M
2022-05-16 62.60 62.60 60.80 60.90 0.0M
2022-05-13 61.60 62.90 61.50 62.60 0.0M
2022-05-12 63.30 63.80 59.60 60.70 0.0M
2022-05-11 62.60 63.10 61.50 63.10 0.0M
2022-05-10 62.30 62.70 62.00 62.10 0.0M
2022-05-09 63.00 63.70 61.60 61.90 0.0M
2022-05-06 64.70 64.70 62.70 63.70 0.0M
2022-05-05 67.30 67.50 64.30 65.00 0.0M
2022-05-04 67.30 68.00 65.90 66.80 0.0M
2022-05-03 68.50 69.30 66.80 67.10 0.0M
2022-05-02 70.30 70.30 67.40 67.90 0.0M
2022-04-29 67.40 70.30 66.50 69.60 0.0M
2022-04-28 67.20 68.00 66.70 67.30 0.0M
2022-04-27 67.10 67.40 65.50 66.60 0.0M
2022-04-26 67.50 68.10 66.10 66.10 0.0M
2022-04-25 67.60 68.10 66.90 67.40 0.0M
2022-04-22 69.40 69.40 67.30 67.60 0.0M
2022-04-21 68.80 70.50 68.70 69.20 0.0M
2022-04-20 67.00 68.80 67.00 68.70 0.0M
2022-04-19 68.00 68.90 66.00 67.10 0.0M
2022-04-14 68.50 68.90 67.80 68.10 0.0M
2022-04-13 67.70 67.90 67.10 67.60 0.0M
2022-04-12 66.80 68.00 66.80 67.80 0.0M
2022-04-11 66.30 67.30 66.30 67.00 0.0M
2022-04-08 65.70 67.10 65.70 66.20 0.0M
2022-04-07 65.20 65.90 65.00 65.60 0.0M
2022-04-06 66.40 66.40 64.30 65.30 0.0M
2022-04-05 67.40 67.70 66.30 66.30 0.0M
2022-04-04 67.20 67.50 66.60 67.50 0.0M
2022-04-01 66.40 67.30 66.00 67.30 0.0M
2022-03-31 67.20 67.20 65.20 66.30 0.0M
2022-03-30 68.00 69.40 66.30 66.90 0.0M
2022-03-29 67.50 68.50 67.40 68.40 0.0M
2022-03-28 66.90 68.50 66.80 67.00 0.0M
2022-03-25 67.00 68.10 66.50 66.90 0.0M
2022-03-24 68.10 68.10 66.60 66.90 0.0M
2022-03-23 68.90 68.90 66.80 67.70 0.0M
2022-03-22 67.00 68.90 66.80 68.70 0.0M
2022-03-21 65.20 67.20 65.10 66.80 0.0M
2022-03-18 64.70 65.60 63.90 65.60 0.0M
2022-03-17 64.30 64.90 64.00 64.50 0.0M
2022-03-16 63.00 64.60 62.60 64.40 0.0M
2022-03-15 62.50 62.80 61.50 62.30 0.0M
2022-03-14 61.50 62.90 61.10 62.60 0.0M
2022-03-11 60.80 61.00 60.10 60.80 0.0M
2022-03-10 60.80 61.00 59.40 60.60 0.0M
2022-03-09 58.70 61.10 58.70 61.00 0.0M
2022-03-08 56.10 58.80 55.80 58.70 0.0M
2022-03-07 59.60 59.60 55.90 56.70 0.0M
2022-03-04 61.40 62.20 58.60 60.10 0.0M
2022-03-03 64.50 64.50 61.00 61.60 0.0M
2022-03-02 64.20 64.80 63.60 64.50 0.0M
2022-03-01 65.90 66.80 64.10 64.40 0.0M
2022-02-28 66.60 67.00 64.70 65.40 0.0M
2022-02-25 65.80 67.80 65.40 67.80 0.0M
2022-02-24 66.50 67.00 63.90 65.90 0.0M
2022-02-23 68.10 68.50 67.00 67.50 0.0M
2022-02-22 67.80 68.40 67.10 68.00 0.0M
2022-02-21 70.20 70.40 68.00 68.00 0.0M
2022-02-18 70.00 70.60 69.80 69.80 0.0M
2022-02-17 69.90 70.20 69.20 70.10 0.0M
2022-02-16 69.80 70.70 69.80 70.20 0.0M
2022-02-15 67.80 70.50 67.80 70.10 0.0M
2022-02-14 67.40 69.00 66.20 67.90 0.0M
2022-02-11 68.60 68.60 67.40 67.40 0.0M
2022-02-10 69.00 69.20 68.60 68.60 0.0M
2022-02-09 67.20 68.70 67.20 68.70 0.0M
2022-02-08 67.60 67.60 66.20 66.60 0.0M
2022-02-07 68.40 68.50 67.30 68.10 0.0M
2022-02-04 67.30 68.10 67.10 68.10 0.0M
2022-02-03 68.80 68.90 67.10 67.30 0.0M
2022-02-02 69.60 70.10 69.30 69.40 0.0M
2022-02-01 69.40 69.70 67.70 68.20 0.0M
2022-01-31 67.80 69.40 67.80 69.10 0.0M
2022-01-28 69.40 69.40 66.90 67.30 0.0M
2022-01-27 67.90 69.50 67.60 69.40 0.0M
2022-01-26 69.00 69.70 68.40 68.60 0.0M
2022-01-25 66.60 67.90 66.60 67.50 0.0M
2022-01-24 69.60 69.60 65.70 67.10 0.0M
2022-01-21 69.80 70.40 69.30 69.60 0.0M
2022-01-20 70.20 71.30 70.00 70.00 0.0M
2022-01-19 70.00 71.00 69.60 70.50 0.0M
2022-01-18 71.90 71.90 70.30 70.60 0.0M
2022-01-17 76.00 76.00 71.00 71.90 0.0M
2022-01-14 75.00 75.90 74.60 75.60 0.0M
2022-01-13 75.60 76.30 75.60 75.70 0.0M
2022-01-12 74.80 76.00 74.70 75.30 0.0M
2022-01-11 75.20 75.60 74.80 74.80 0.0M
2022-01-10 74.90 75.40 74.50 74.60 0.0M
2022-01-07 75.20 75.20 74.60 75.00 0.0M
2022-01-06 75.40 76.00 75.00 75.60 0.0M
2022-01-05 74.30 76.50 74.10 75.90 0.0M
2022-01-04 74.70 74.70 74.00 74.40 0.0M
2022-01-03 73.20 75.00 73.20 74.60 0.0M