56,700€
0,67%
Echtzeit-Aktienkurs SALZGITTER AG O.N.
Bid:
Ask:
Aktienkurse zur SALZGITTER AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 46,46 | 49,39 | 46,41 | 49,35 | 6,50% | 3.915,00 |
| 04.05.2026 | 48,23 | 49,45 | 46,23 | 46,34 | -3,52% | 4.041,00 |
| 30.04.2026 | 46,73 | 48,09 | 45,88 | 48,03 | 2,41% | 3.581,00 |
| 29.04.2026 | 45,04 | 48,16 | 44,77 | 46,90 | 4,55% | 5.514,00 |
| 28.04.2026 | 49,30 | 51,10 | 44,37 | 44,86 | -8,91% | 10.901,00 |
| 27.04.2026 | 47,95 | 49,61 | 47,25 | 49,25 | 2,28% | 6.272,00 |
| 24.04.2026 | 49,61 | 49,83 | 47,65 | 48,15 | -2,57% | 3.122,00 |
| 23.04.2026 | 51,25 | 51,33 | 48,97 | 49,42 | -5,37% | 8.225,00 |
| 22.04.2026 | 51,30 | 53,80 | 51,03 | 52,23 | 3,01% | 12.852,00 |
| 21.04.2026 | 49,78 | 52,35 | 49,38 | 50,70 | 2,16% | 6.255,00 |
| 20.04.2026 | 48,99 | 50,60 | 47,88 | 49,63 | -0,91% | 8.506,00 |
| 17.04.2026 | 47,67 | 50,90 | 47,20 | 50,09 | 5,20% | 5.659,00 |
| 16.04.2026 | 49,36 | 50,30 | 47,50 | 47,61 | -3,17% | 5.366,00 |
| 15.04.2026 | 49,04 | 50,10 | 48,99 | 49,17 | -0,08% | 3.442,00 |
| 14.04.2026 | 47,46 | 49,87 | 47,46 | 49,21 | 4,06% | 11.084,00 |
| 13.04.2026 | 45,70 | 47,44 | 45,70 | 47,29 | -1,25% | 5.201,00 |
| 10.04.2026 | 44,67 | 48,07 | 44,09 | 47,89 | 7,23% | 8.450,00 |
| 09.04.2026 | 44,15 | 44,82 | 43,79 | 44,66 | -0,11% | 9.903,00 |
| 08.04.2026 | 42,38 | 46,60 | 42,31 | 44,71 | 13,42% | 14.266,00 |
| 07.04.2026 | 38,36 | 40,71 | 38,31 | 39,42 | 2,05% | 6.547,00 |
| 02.04.2026 | 38,20 | 39,38 | 37,33 | 38,63 | -2,25% | 4.650,00 |
| 01.04.2026 | 37,62 | 40,46 | 37,60 | 39,52 | 6,35% | 11.648,00 |
| 31.03.2026 | 34,47 | 37,25 | 33,30 | 37,16 | 9,71% | 9.900,00 |
| 30.03.2026 | 34,73 | 35,31 | 33,83 | 33,87 | -2,95% | 3.695,00 |
| 27.03.2026 | 36,73 | 36,81 | 34,76 | 34,90 | -4,62% | 2.286,00 |
| 26.03.2026 | 37,17 | 37,39 | 35,81 | 36,59 | -2,79% | 2.266,00 |
| 25.03.2026 | 38,09 | 39,18 | 37,49 | 37,64 | -0,29% | 5.674,00 |
| 24.03.2026 | 36,52 | 37,90 | 36,19 | 37,75 | 3,11% | 3.854,00 |
| 23.03.2026 | 33,76 | 38,04 | 32,15 | 36,61 | 3,51% | 51.969,00 |
| 20.03.2026 | 35,68 | 37,24 | 35,05 | 35,37 | -0,70% | 6.657,00 |
| 19.03.2026 | 39,98 | 40,11 | 35,22 | 35,62 | -11,02% | 9.787,00 |
| 18.03.2026 | 39,66 | 40,85 | 39,28 | 40,03 | 2,43% | 6.159,00 |
| 17.03.2026 | 39,26 | 39,84 | 38,41 | 39,08 | -1,36% | 5.909,00 |
| 16.03.2026 | 40,24 | 41,63 | 39,13 | 39,62 | -1,34% | 7.562,00 |
| 13.03.2026 | 44,29 | 44,29 | 40,08 | 40,16 | -9,28% | 7.432,00 |
| 12.03.2026 | 46,40 | 46,77 | 44,09 | 44,27 | -5,73% | 7.387,00 |
| 11.03.2026 | 47,28 | 48,35 | 46,69 | 46,96 | -0,47% | 6.039,00 |
| 10.03.2026 | 45,77 | 48,15 | 45,68 | 47,18 | 2,25% | 5.394,00 |
| 09.03.2026 | 45,73 | 46,34 | 44,11 | 46,14 | -4,33% | 11.765,00 |
| 06.03.2026 | 49,36 | 50,03 | 46,96 | 48,23 | -1,93% | 4.208,00 |
| 05.03.2026 | 51,25 | 52,58 | 48,76 | 49,18 | -4,97% | 11.652,00 |
| 04.03.2026 | 50,23 | 51,85 | 48,67 | 51,75 | 2,12% | 6.250,00 |
| 03.03.2026 | 52,10 | 52,10 | 49,13 | 50,68 | -3,61% | 17.769,00 |
| 02.03.2026 | 53,30 | 54,33 | 51,20 | 52,58 | -3,13% | 3.051,00 |
| 27.02.2026 | 54,45 | 55,70 | 54,13 | 54,28 | -0,50% | 7.552,00 |
| 26.02.2026 | 54,35 | 55,38 | 53,25 | 54,55 | -0,55% | 8.765,00 |
| 25.02.2026 | 53,73 | 55,33 | 53,08 | 54,85 | 2,05% | 6.102,00 |
| 24.02.2026 | 55,73 | 56,23 | 53,48 | 53,75 | -3,59% | 3.047,00 |
| 23.02.2026 | 54,08 | 55,83 | 53,88 | 55,75 | 2,34% | 6.037,00 |
| 20.02.2026 | 54,83 | 55,15 | 54,05 | 54,48 | -0,37% | 5.708,00 |
| 19.02.2026 | 53,23 | 55,43 | 52,58 | 54,68 | 2,87% | 6.061,00 |
| 18.02.2026 | 50,85 | 53,68 | 50,53 | 53,15 | 4,78% | 8.622,00 |
| 17.02.2026 | 52,40 | 52,40 | 49,29 | 50,73 | -3,15% | 8.287,00 |
| 16.02.2026 | 52,03 | 52,73 | 51,23 | 52,38 | 0,53% | 2.772,00 |
| 13.02.2026 | 52,70 | 53,10 | 50,13 | 52,10 | -1,28% | 5.484,00 |
| 12.02.2026 | 57,18 | 57,85 | 52,38 | 52,78 | -6,88% | 8.027,00 |
| 11.02.2026 | 53,65 | 58,45 | 53,43 | 56,68 | 5,29% | 10.920,00 |
| 10.02.2026 | 51,10 | 54,68 | 46,62 | 53,83 | 5,18% | 14.480,00 |
| 09.02.2026 | 51,23 | 51,90 | 50,13 | 51,18 | 0,29% | 5.494,00 |
| 06.02.2026 | 49,69 | 52,38 | 49,57 | 51,03 | 2,83% | 6.767,00 |
| 05.02.2026 | 47,49 | 50,60 | 46,87 | 49,62 | 4,55% | 12.327,00 |
| 04.02.2026 | 47,78 | 48,30 | 46,24 | 47,46 | -0,32% | 2.406,00 |
| 03.02.2026 | 45,93 | 48,14 | 45,93 | 47,61 | 4,13% | 13.784,00 |
| 02.02.2026 | 44,23 | 46,22 | 43,70 | 45,72 | 2,17% | 2.529,00 |
| 30.01.2026 | 45,20 | 45,62 | 43,86 | 44,75 | -1,48% | 4.125,00 |
| 29.01.2026 | 47,00 | 47,79 | 45,06 | 45,42 | -3,59% | 4.602,00 |
| 28.01.2026 | 47,04 | 47,74 | 45,74 | 47,11 | 0,38% | 3.623,00 |
| 27.01.2026 | 49,94 | 50,02 | 46,21 | 46,93 | -5,82% | 14.794,00 |
| 26.01.2026 | 49,71 | 50,73 | 49,44 | 49,83 | -0,06% | 5.761,00 |
| 23.01.2026 | 49,62 | 50,20 | 48,40 | 49,86 | 1,07% | 11.652,00 |
| 22.01.2026 | 46,91 | 49,82 | 46,32 | 49,33 | 2,17% | 9.512,00 |
| 21.01.2026 | 46,82 | 48,42 | 46,62 | 48,28 | 2,35% | 4.182,00 |
| 20.01.2026 | 47,02 | 49,85 | 46,46 | 47,17 | -0,06% | 12.615,00 |
| 19.01.2026 | 46,01 | 47,32 | 45,55 | 47,20 | 1,18% | 7.743,00 |
| 16.01.2026 | 47,67 | 48,28 | 46,42 | 46,65 | -0,09% | 3.070,00 |
| 15.01.2026 | 47,50 | 49,87 | 46,66 | 46,69 | -1,35% | 5.883,00 |
| 14.01.2026 | 49,06 | 49,19 | 45,81 | 47,33 | -3,59% | 10.378,00 |
| 13.01.2026 | 46,94 | 49,18 | 46,50 | 49,09 | 4,49% | 7.553,00 |
| 12.01.2026 | 45,84 | 47,18 | 45,40 | 46,98 | 1,93% | 9.733,00 |
| 09.01.2026 | 46,50 | 46,89 | 45,73 | 46,09 | -0,92% | 2.923,00 |
| 08.01.2026 | 46,66 | 46,86 | 45,26 | 46,52 | -0,60% | 7.604,00 |
| 07.01.2026 | 44,31 | 46,86 | 44,29 | 46,80 | 5,55% | 13.472,00 |
| 06.01.2026 | 44,98 | 45,60 | 44,06 | 44,34 | -1,29% | 4.740,00 |
| 05.01.2026 | 44,96 | 45,73 | 43,82 | 44,92 | 0,85% | 16.652,00 |
| 02.01.2026 | 40,10 | 44,77 | 40,10 | 44,54 | 10,08% | 12.208,00 |
| 30.12.2025 | 40,38 | 41,23 | 40,20 | 40,46 | 0,15% | 2.906,00 |
| 29.12.2025 | 39,38 | 40,83 | 39,30 | 40,40 | 2,30% | 5.469,00 |
| 23.12.2025 | 39,79 | 40,12 | 39,07 | 39,49 | -0,73% | 2.564,00 |
| 22.12.2025 | 40,31 | 40,67 | 39,15 | 39,78 | -1,49% | 7.012,00 |
| 19.12.2025 | 40,93 | 41,43 | 40,13 | 40,38 | -1,94% | 5.404,00 |
| 18.12.2025 | 40,57 | 41,67 | 39,77 | 41,18 | 1,63% | 2.909,00 |
| 17.12.2025 | 40,61 | 255,40 | 40,23 | 40,52 | -0,20% | 2.182,00 |
| 16.12.2025 | 40,62 | 41,77 | 40,19 | 40,60 | -1,24% | 7.988,00 |
| 15.12.2025 | 40,78 | 41,67 | 40,44 | 41,11 | 0,81% | 7.025,00 |
| 12.12.2025 | 41,63 | 42,24 | 40,52 | 40,78 | -2,04% | 9.522,00 |
| 11.12.2025 | 40,07 | 41,83 | 39,94 | 41,63 | 2,99% | 5.601,00 |
| 10.12.2025 | 39,78 | 40,53 | 39,64 | 40,42 | 1,53% | 6.137,00 |
| 09.12.2025 | 39,80 | 40,22 | 38,71 | 39,81 | 0,25% | 7.072,00 |
| 08.12.2025 | 38,16 | 40,24 | 38,16 | 39,71 | 5,30% | 14.827,00 |
| 05.12.2025 | 36,26 | 38,71 | 36,25 | 37,71 | 4,26% | 5.671,00 |