4,200€
6,60%
Echtzeit-Aktienkurs Salzgitter AG (Unsp. ADRs)
Bid:
Ask:
Aktienkurse zur Salzgitter AG (Unsp. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 4,07 | 4,20 | 4,07 | 4,19 | 6,35% | - |
| 15.12.2025 | 3,94 | 3,94 | 3,94 | 3,94 | -7,73% | - |
| 12.12.2025 | 4,17 | 4,30 | 4,13 | 4,27 | 4,40% | - |
| 11.12.2025 | 4,00 | 4,25 | 4,00 | 4,09 | 3,02% | - |
| 10.12.2025 | 3,98 | 4,16 | 3,95 | 3,97 | 1,53% | - |
| 09.12.2025 | 3,96 | 4,10 | 3,87 | 3,91 | -0,76% | - |
| 08.12.2025 | 3,85 | 4,04 | 3,85 | 3,94 | 2,07% | - |
| 05.12.2025 | 3,63 | 3,89 | 3,63 | 3,86 | 5,18% | - |
| 04.12.2025 | 3,52 | 3,68 | 3,48 | 3,67 | 2,80% | - |
| 03.12.2025 | 3,44 | 3,61 | 3,41 | 3,57 | 1,13% | - |
| 02.12.2025 | 3,51 | 3,71 | 3,49 | 3,53 | -0,56% | - |
| 01.12.2025 | 3,55 | 3,63 | 3,50 | 3,55 | -2,20% | - |
| 28.11.2025 | 3,50 | 3,67 | 3,48 | 3,63 | 3,71% | - |
| 27.11.2025 | 3,38 | 3,57 | 3,38 | 3,50 | 6,71% | - |
| 26.11.2025 | 3,12 | 3,42 | 3,12 | 3,28 | 10,07% | - |
| 25.11.2025 | 2,88 | 3,08 | 2,85 | 2,98 | 3,47% | - |
| 24.11.2025 | 2,75 | 2,89 | 2,75 | 2,88 | 11,63% | - |
| 21.11.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -9,79% | - |
| 20.11.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 3,62% | - |
| 19.11.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 0,73% | - |
| 18.11.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -0,72% | - |
| 17.11.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -4,83% | - |
| 14.11.2025 | 2,99 | 2,99 | 2,90 | 2,90 | -3,33% | - |
| 13.11.2025 | 3,03 | 3,15 | 3,00 | 3,00 | -2,28% | - |
| 12.11.2025 | 2,94 | 3,08 | 2,92 | 3,07 | 2,68% | - |
| 11.11.2025 | 2,90 | 3,01 | 2,87 | 2,99 | -0,99% | - |
| 10.11.2025 | 2,82 | 3,04 | 2,82 | 3,02 | 4,50% | - |
| 07.11.2025 | 2,82 | 2,91 | 2,77 | 2,89 | 7,84% | - |
| 06.11.2025 | 2,75 | 2,82 | 2,67 | 2,68 | -4,29% | - |
| 05.11.2025 | 2,75 | 2,83 | 2,72 | 2,80 | -3,11% | - |
| 04.11.2025 | 2,79 | 2,92 | 2,75 | 2,89 | 0,70% | - |
| 03.11.2025 | 2,83 | 2,95 | 2,81 | 2,87 | -2,05% | - |
| 31.10.2025 | 2,90 | 2,93 | 2,83 | 2,93 | -0,34% | - |
| 30.10.2025 | 2,95 | 3,08 | 2,91 | 2,94 | 1,03% | - |
| 29.10.2025 | 3,03 | 3,14 | 2,91 | 2,91 | -3,32% | - |
| 28.10.2025 | 3,00 | 3,11 | 2,94 | 3,01 | 2,03% | - |
| 27.10.2025 | 2,96 | 3,06 | 2,89 | 2,95 | 0,00% | - |
| 24.10.2025 | 2,88 | 3,07 | 2,86 | 2,95 | 2,08% | - |
| 23.10.2025 | 2,89 | 3,00 | 2,84 | 2,89 | -2,36% | - |
| 22.10.2025 | 2,74 | 2,97 | 2,74 | 2,96 | 4,59% | - |
| 21.10.2025 | 2,81 | 2,83 | 2,74 | 2,83 | 0,00% | - |
| 17.10.2025 | 2,76 | 2,83 | 2,75 | 2,83 | -4,07% | - |
| 16.10.2025 | 2,91 | 2,95 | 2,85 | 2,95 | -2,32% | - |
| 15.10.2025 | 3,08 | 3,13 | 2,96 | 3,02 | -0,98% | - |
| 14.10.2025 | 3,14 | 3,16 | 3,03 | 3,05 | -0,97% | - |
| 13.10.2025 | 3,19 | 3,27 | 3,06 | 3,08 | -4,94% | - |
| 10.10.2025 | 3,24 | 3,24 | 3,24 | 3,24 | -0,61% | - |
| 09.10.2025 | 3,26 | 3,26 | 3,26 | 3,26 | 3,16% | - |
| 08.10.2025 | 3,16 | 3,16 | 3,16 | 3,16 | 8,22% | - |
| 07.10.2025 | 3,14 | 3,14 | 2,92 | 2,92 | -4,58% | 250,00 |
| 06.10.2025 | 3,06 | 3,06 | 3,06 | 3,06 | -2,55% | - |
| 03.10.2025 | 2,90 | 3,14 | 2,90 | 3,14 | 13,77% | 1.238,00 |
| 02.10.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 12,20% | - |
| 01.10.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,82% | - |
| 30.09.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 29.09.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 3,39% | - |
| 26.09.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 1,72% | - |
| 25.09.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,87% | - |
| 24.09.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 3,60% | - |
| 23.09.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | - |
| 22.09.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -0,89% | - |
| 19.09.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 2,75% | - |
| 18.09.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -0,91% | - |
| 17.09.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | - |
| 16.09.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 1,85% | - |
| 15.09.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 1,89% | - |
| 12.09.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 11.09.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,95% | - |
| 10.09.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -0,94% | - |
| 09.09.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -0,93% | - |
| 08.09.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 4,90% | - |
| 05.09.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 2,51% | - |
| 04.09.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -2,45% | - |
| 03.09.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -1,92% | - |
| 02.09.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -1,89% | - |
| 01.09.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -0,93% | - |
| 29.08.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,94% | - |
| 28.08.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -2,75% | - |
| 27.08.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -0,91% | - |
| 26.08.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 3,77% | - |
| 25.08.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,95% | - |
| 22.08.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -6,25% | - |
| 21.08.2025 | 2,21 | 2,26 | 2,19 | 2,24 | 6,67% | - |
| 20.08.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 0,96% | - |
| 19.08.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -0,95% | - |
| 18.08.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -0,94% | - |
| 15.08.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -2,75% | - |
| 14.08.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -3,54% | - |
| 13.08.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 4,63% | - |
| 12.08.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -2,70% | - |
| 11.08.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | - |
| 08.08.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 4,72% | - |
| 07.08.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 06.08.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 05.08.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -2,75% | - |
| 04.08.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 0,93% | - |
| 01.08.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -3,57% | - |
| 31.07.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -1,75% | - |
| 30.07.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -2,56% | - |
| 29.07.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -1,68% | - |