21,170€
0,52%
Echtzeit-Aktienkurs SALZGITTER AG O.N.
Bid:
Ask:
Aktienkurse zur SALZGITTER AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.03.2025 | 25,75 | 25,75 | 25,03 | 25,58 | -0,66% | 2.145,00 |
| 24.03.2025 | 25,49 | 26,81 | 25,18 | 25,75 | 0,94% | 1.685,00 |
| 21.03.2025 | 26,08 | 26,37 | 25,09 | 25,51 | -2,07% | 3.844,00 |
| 20.03.2025 | 26,82 | 26,82 | 25,60 | 26,05 | -2,87% | 2.215,00 |
| 19.03.2025 | 27,83 | 28,05 | 26,24 | 26,82 | -3,63% | 2.890,00 |
| 18.03.2025 | 26,64 | 28,02 | 26,51 | 27,83 | 4,31% | 7.985,00 |
| 17.03.2025 | 25,89 | 26,77 | 25,84 | 26,68 | 2,50% | 830,00 |
| 14.03.2025 | 24,95 | 26,65 | 24,39 | 26,03 | 4,92% | 9.270,00 |
| 13.03.2025 | 23,71 | 25,16 | 23,65 | 24,81 | 4,38% | 1.194,00 |
| 12.03.2025 | 23,78 | 24,31 | 23,41 | 23,77 | 0,42% | 1.720,00 |
| 11.03.2025 | 23,72 | 24,79 | 23,35 | 23,67 | 0,17% | 2.424,00 |
| 10.03.2025 | 23,95 | 24,30 | 22,79 | 23,63 | -1,34% | 12.953,00 |
| 07.03.2025 | 25,33 | 25,40 | 23,65 | 23,95 | -5,49% | 2.004,00 |
| 06.03.2025 | 23,49 | 25,92 | 23,49 | 25,34 | 7,88% | 22.708,00 |
| 05.03.2025 | 21,14 | 23,54 | 21,06 | 23,49 | 11,06% | 7.117,00 |
| 04.03.2025 | 21,39 | 21,60 | 20,07 | 21,15 | -0,70% | 4.020,00 |
| 03.03.2025 | 19,66 | 21,48 | 19,66 | 21,30 | 8,78% | 11.574,00 |
| 28.02.2025 | 19,60 | 19,99 | 19,28 | 19,58 | -0,51% | 1.182,00 |
| 27.02.2025 | 20,32 | 20,36 | 19,67 | 19,68 | -3,10% | 4.389,00 |
| 26.02.2025 | 18,79 | 20,51 | 18,79 | 20,31 | 8,03% | 2.510,00 |
| 25.02.2025 | 18,88 | 19,17 | 18,69 | 18,80 | -0,40% | - |
| 24.02.2025 | 19,15 | 19,40 | 18,70 | 18,88 | -0,32% | 2.360,00 |
| 21.02.2025 | 19,64 | 19,76 | 18,83 | 18,94 | -3,54% | 2.011,00 |
| 20.02.2025 | 18,70 | 19,67 | 18,68 | 19,63 | 4,97% | 720,00 |
| 19.02.2025 | 19,36 | 19,61 | 18,55 | 18,70 | -3,36% | 470,00 |
| 18.02.2025 | 19,51 | 19,57 | 19,04 | 19,35 | -0,82% | 860,00 |
| 17.02.2025 | 18,79 | 19,52 | 18,67 | 19,51 | 3,80% | 492,00 |
| 14.02.2025 | 18,75 | 19,06 | 18,72 | 18,80 | 0,21% | 770,00 |
| 13.02.2025 | 18,67 | 19,14 | 18,44 | 18,76 | 0,43% | 345,00 |
| 12.02.2025 | 18,42 | 18,82 | 18,38 | 18,68 | 1,38% | 314,00 |
| 11.02.2025 | 18,71 | 19,57 | 17,86 | 18,42 | -1,50% | 335,00 |
| 10.02.2025 | 18,62 | 18,83 | 17,85 | 18,70 | 0,32% | 3.017,00 |
| 07.02.2025 | 18,84 | 19,10 | 18,54 | 18,64 | -1,09% | 3.480,00 |
| 06.02.2025 | 17,99 | 19,14 | 17,98 | 18,85 | 4,67% | 4.165,00 |
| 05.02.2025 | 17,62 | 18,01 | 17,33 | 18,01 | 2,19% | 695,00 |
| 04.02.2025 | 17,75 | 17,90 | 17,46 | 17,62 | -0,73% | 150,00 |
| 03.02.2025 | 17,49 | 17,81 | 17,10 | 17,75 | -0,20% | 2.490,00 |
| 31.01.2025 | 17,83 | 18,03 | 17,58 | 17,79 | -0,25% | 2.217,00 |
| 30.01.2025 | 17,69 | 18,28 | 17,68 | 17,83 | 0,73% | 780,00 |
| 29.01.2025 | 17,77 | 18,02 | 17,15 | 17,70 | -0,34% | 1.390,00 |
| 28.01.2025 | 17,01 | 18,29 | 16,93 | 17,76 | 4,26% | 3.638,00 |
| 27.01.2025 | 16,72 | 17,22 | 16,55 | 17,04 | 1,82% | 2.127,00 |
| 24.01.2025 | 16,68 | 16,94 | 16,32 | 16,73 | 0,27% | 2.680,00 |
| 23.01.2025 | 15,74 | 17,14 | 15,55 | 16,69 | 5,74% | 4.349,00 |
| 22.01.2025 | 16,40 | 16,43 | 15,70 | 15,78 | -3,66% | - |
| 21.01.2025 | 16,18 | 16,39 | 15,89 | 16,38 | 0,92% | 150,00 |
| 20.01.2025 | 15,89 | 16,30 | 15,74 | 16,23 | 2,20% | 550,00 |
| 17.01.2025 | 15,90 | 16,23 | 15,85 | 15,88 | -0,09% | 432,00 |
| 16.01.2025 | 16,17 | 16,33 | 15,82 | 15,90 | -1,70% | - |
| 15.01.2025 | 15,54 | 16,23 | 15,53 | 16,17 | 4,15% | 330,00 |
| 14.01.2025 | 15,56 | 15,89 | 15,28 | 15,53 | 0,00% | 910,00 |
| 13.01.2025 | 15,58 | 15,79 | 15,24 | 15,53 | -0,45% | 100,00 |
| 10.01.2025 | 15,86 | 16,27 | 15,49 | 15,60 | -1,64% | 225,00 |
| 09.01.2025 | 15,97 | 15,99 | 15,73 | 15,86 | -0,53% | 1.938,00 |