21,920€
-1,48%
Echtzeit-Aktienkurs Salzgitter AG
Bid:
Ask:
Aktienkurse zur Salzgitter AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 22,29 | 22,53 | 21,58 | 21,97 | -1,26% | 6.990,00 |
| 14.08.2025 | 22,91 | 22,91 | 22,04 | 22,25 | -3,09% | 995,00 |
| 13.08.2025 | 23,80 | 23,86 | 22,63 | 22,96 | -3,45% | 1.602,00 |
| 12.08.2025 | 22,64 | 24,11 | 22,58 | 23,78 | 5,04% | 1.173,00 |
| 11.08.2025 | 23,29 | 23,45 | 22,23 | 22,64 | -2,67% | 1.906,00 |
| 08.08.2025 | 23,25 | 23,46 | 22,76 | 23,26 | 0,26% | 331,00 |
| 07.08.2025 | 22,26 | 23,80 | 22,23 | 23,20 | 4,22% | 2.156,00 |
| 06.08.2025 | 22,21 | 22,65 | 22,14 | 22,26 | 0,59% | 252,00 |
| 05.08.2025 | 22,14 | 22,61 | 22,10 | 22,13 | -0,09% | 835,00 |
| 04.08.2025 | 22,69 | 22,92 | 22,00 | 22,15 | -2,81% | 6.969,00 |
| 01.08.2025 | 23,00 | 23,00 | 22,54 | 22,79 | 0,04% | 6.024,00 |
| 31.07.2025 | 23,50 | 23,50 | 22,39 | 22,78 | -2,19% | 2.708,00 |
| 30.07.2025 | 23,89 | 24,08 | 23,23 | 23,29 | -2,55% | 7.434,00 |
| 29.07.2025 | 24,50 | 24,62 | 23,72 | 23,90 | -2,29% | 9.162,00 |
| 28.07.2025 | 24,83 | 26,05 | 24,09 | 24,46 | -0,57% | 10.027,00 |
| 25.07.2025 | 24,40 | 24,96 | 23,99 | 24,60 | 0,90% | 17.838,00 |
| 24.07.2025 | 23,86 | 24,60 | 23,50 | 24,38 | 2,18% | 12.736,00 |
| 23.07.2025 | 22,79 | 23,86 | 22,35 | 23,86 | 5,72% | 22.752,00 |
| 22.07.2025 | 22,42 | 22,86 | 21,98 | 22,57 | 0,98% | 26.880,00 |
| 21.07.2025 | 20,55 | 22,65 | 20,40 | 22,35 | 8,60% | 112.209,00 |
| 18.07.2025 | 24,08 | 24,18 | 20,34 | 20,58 | -14,18% | 166.672,00 |
| 17.07.2025 | 25,26 | 26,58 | 23,73 | 23,98 | -5,07% | 23.022,00 |
| 16.07.2025 | 25,60 | 25,68 | 24,97 | 25,26 | -1,41% | 775,00 |
| 15.07.2025 | 26,28 | 26,71 | 25,59 | 25,62 | -2,51% | 3.125,00 |
| 14.07.2025 | 27,28 | 27,35 | 26,03 | 26,28 | -3,70% | 6.952,00 |
| 11.07.2025 | 28,13 | 28,13 | 26,65 | 27,29 | -3,06% | 4.881,00 |
| 10.07.2025 | 28,99 | 29,17 | 27,25 | 28,15 | -3,46% | 8.729,00 |
| 09.07.2025 | 26,77 | 29,74 | 26,53 | 29,16 | 8,89% | 86.227,00 |
| 08.07.2025 | 22,30 | 27,69 | 21,82 | 26,78 | 20,09% | 55.918,00 |
| 07.07.2025 | 20,83 | 22,41 | 20,63 | 22,30 | 7,06% | 2.640,00 |
| 04.07.2025 | 20,87 | 20,88 | 20,50 | 20,83 | -0,48% | 825,00 |
| 03.07.2025 | 21,64 | 21,83 | 20,77 | 20,93 | -2,74% | 3.912,00 |
| 02.07.2025 | 19,97 | 21,90 | 19,97 | 21,52 | 7,76% | 1.498,00 |
| 01.07.2025 | 20,54 | 20,57 | 19,73 | 19,97 | -2,78% | - |
| 30.06.2025 | 20,74 | 20,97 | 20,24 | 20,54 | -0,77% | - |
| 27.06.2025 | 20,45 | 20,89 | 20,18 | 20,70 | 1,22% | - |
| 26.06.2025 | 20,16 | 20,70 | 20,16 | 20,45 | 1,54% | - |
| 25.06.2025 | 19,98 | 20,46 | 0,00 | 20,14 | 0,83% | 225,00 |
| 24.06.2025 | 19,46 | 20,00 | 19,36 | 19,98 | 3,44% | 1.499,00 |
| 23.06.2025 | 19,32 | 19,42 | 18,89 | 19,31 | -0,36% | 83,00 |
| 20.06.2025 | 19,16 | 19,78 | 19,15 | 19,38 | 1,12% | 232,00 |
| 19.06.2025 | 19,72 | 19,72 | 19,12 | 19,17 | -2,81% | 145,00 |
| 18.06.2025 | 19,25 | 19,80 | 19,10 | 19,72 | 2,71% | 135,00 |
| 17.06.2025 | 19,27 | 19,56 | 18,54 | 19,20 | -0,93% | 1.235,00 |
| 16.06.2025 | 19,30 | 19,74 | 19,25 | 19,38 | 0,52% | 385,00 |
| 13.06.2025 | 19,46 | 19,58 | 19,13 | 19,28 | -2,26% | 370,00 |
| 12.06.2025 | 19,80 | 19,88 | 19,34 | 19,73 | -0,38% | 350,00 |
| 11.06.2025 | 19,94 | 20,40 | 19,76 | 19,80 | -0,60% | 186,00 |
| 10.06.2025 | 19,94 | 20,12 | 19,71 | 19,92 | -0,08% | 421,00 |
| 09.06.2025 | 20,34 | 20,38 | 19,90 | 19,94 | -2,09% | 758,00 |
| 06.06.2025 | 20,86 | 20,93 | 20,24 | 20,36 | -2,49% | 608,00 |
| 05.06.2025 | 21,16 | 21,39 | 20,76 | 20,88 | -1,42% | - |
| 04.06.2025 | 20,70 | 21,52 | 20,70 | 21,18 | 2,32% | 755,00 |
| 03.06.2025 | 21,17 | 21,17 | 20,27 | 20,70 | -2,13% | 275,00 |
| 02.06.2025 | 20,96 | 21,18 | 20,42 | 21,15 | 0,43% | 3.192,00 |
| 30.05.2025 | 20,89 | 21,21 | 20,54 | 21,06 | 0,81% | 500,00 |
| 29.05.2025 | 21,09 | 21,50 | 20,71 | 20,89 | -0,90% | 2.370,00 |
| 28.05.2025 | 21,36 | 21,52 | 20,76 | 21,08 | -1,31% | 2.028,00 |
| 27.05.2025 | 22,34 | 22,56 | 21,08 | 21,36 | -4,64% | 5.300,00 |
| 26.05.2025 | 21,53 | 22,66 | 21,53 | 22,40 | 3,56% | 5.530,00 |
| 23.05.2025 | 22,80 | 22,91 | 21,18 | 21,63 | -6,32% | 3.487,00 |
| 22.05.2025 | 22,74 | 24,31 | 21,98 | 23,09 | 1,09% | 3.902,00 |
| 21.05.2025 | 23,61 | 23,79 | 22,80 | 22,84 | -3,75% | 960,00 |
| 20.05.2025 | 23,05 | 23,81 | 22,55 | 23,73 | 2,51% | 6.209,00 |
| 19.05.2025 | 20,70 | 23,15 | 20,70 | 23,15 | 11,14% | 8.890,00 |
| 16.05.2025 | 21,05 | 21,21 | 20,63 | 20,83 | -1,05% | 731,00 |
| 15.05.2025 | 21,66 | 21,72 | 20,83 | 21,05 | -2,91% | 507,00 |
| 14.05.2025 | 21,07 | 22,30 | 21,06 | 21,68 | 2,85% | 2.013,00 |
| 13.05.2025 | 20,48 | 21,10 | 20,37 | 21,08 | 2,48% | 1.770,00 |
| 12.05.2025 | 22,02 | 22,50 | 20,24 | 20,57 | -6,54% | 9.010,00 |
| 09.05.2025 | 21,47 | 22,04 | 21,40 | 22,01 | 2,61% | - |
| 08.05.2025 | 21,50 | 21,78 | 20,91 | 21,45 | -0,23% | 1.050,00 |
| 07.05.2025 | 21,80 | 22,14 | 21,31 | 21,50 | -1,47% | 1.725,00 |
| 06.05.2025 | 22,37 | 22,46 | 21,45 | 21,82 | -2,68% | 133,00 |
| 05.05.2025 | 23,06 | 23,06 | 22,13 | 22,42 | -2,69% | 790,00 |
| 02.05.2025 | 21,88 | 23,48 | 21,69 | 23,04 | 5,21% | 922,00 |
| 30.04.2025 | 21,78 | 21,92 | 21,13 | 21,90 | 0,37% | 506,00 |
| 29.04.2025 | 21,94 | 22,40 | 21,65 | 21,82 | -0,64% | 506,00 |
| 28.04.2025 | 21,71 | 22,21 | 21,70 | 21,96 | 0,69% | 1.110,00 |
| 25.04.2025 | 21,93 | 22,36 | 21,56 | 21,81 | -0,59% | 100,00 |
| 24.04.2025 | 21,51 | 22,03 | 21,33 | 21,94 | 2,05% | 504,00 |
| 23.04.2025 | 21,27 | 22,09 | 21,27 | 21,50 | 1,03% | 5.075,00 |
| 22.04.2025 | 21,78 | 21,99 | 20,92 | 21,28 | -2,25% | 500,00 |
| 17.04.2025 | 21,66 | 22,23 | 21,48 | 21,77 | 1,21% | 452,00 |
| 16.04.2025 | 22,18 | 22,36 | 21,39 | 21,51 | -3,72% | 788,00 |
| 15.04.2025 | 23,84 | 23,84 | 21,82 | 22,34 | -6,17% | 4.421,00 |
| 14.04.2025 | 24,01 | 24,11 | 23,04 | 23,81 | -0,58% | 2.266,00 |
| 11.04.2025 | 24,74 | 25,30 | 22,70 | 23,95 | -2,96% | 1.706,00 |
| 10.04.2025 | 25,34 | 26,33 | 23,96 | 24,68 | -2,33% | 4.804,00 |
| 09.04.2025 | 21,34 | 25,40 | 21,20 | 25,27 | 17,64% | 1.415,00 |
| 08.04.2025 | 22,04 | 23,09 | 21,46 | 21,48 | -2,54% | 342,00 |
| 07.04.2025 | 21,37 | 22,38 | 19,55 | 22,04 | 2,75% | 2.345,00 |
| 04.04.2025 | 23,01 | 23,07 | 20,46 | 21,45 | -6,78% | 3.489,00 |
| 03.04.2025 | 24,39 | 24,45 | 22,99 | 23,01 | -8,22% | 965,00 |
| 02.04.2025 | 25,02 | 25,16 | 24,63 | 25,07 | 0,12% | 595,00 |
| 01.04.2025 | 23,67 | 25,45 | 23,46 | 25,04 | 5,61% | 1.410,00 |
| 31.03.2025 | 23,52 | 24,23 | 23,19 | 23,71 | 0,89% | 2.074,00 |
| 28.03.2025 | 23,44 | 23,92 | 23,08 | 23,50 | 0,21% | 411,00 |
| 27.03.2025 | 24,67 | 24,70 | 23,31 | 23,45 | -5,25% | 1.735,00 |
| 26.03.2025 | 25,61 | 25,73 | 24,38 | 24,75 | -3,24% | 3.609,00 |