23,330€
0,69%
Echtzeit-Aktienkurs Salzgitter AG
Bid:
Ask:
Aktienkurse zur Salzgitter AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.04.2024 | 23,17 | 23,39 | 22,84 | 23,33 | 0,69% | 250,00 |
18.04.2024 | 23,10 | 23,50 | 22,76 | 23,17 | 0,30% | 2.643,00 |
17.04.2024 | 23,15 | 23,63 | 22,88 | 23,10 | -0,22% | 250,00 |
16.04.2024 | 24,61 | 24,61 | 22,66 | 23,15 | -5,86% | 4.865,00 |
15.04.2024 | 25,37 | 25,50 | 24,59 | 24,59 | -2,54% | 434,00 |
12.04.2024 | 25,34 | 26,72 | 25,15 | 25,23 | -0,43% | 1.925,00 |
11.04.2024 | 25,08 | 25,65 | 24,94 | 25,34 | 1,12% | 180,00 |
10.04.2024 | 25,32 | 26,66 | 25,04 | 25,06 | -1,07% | 1.388,00 |
09.04.2024 | 24,45 | 25,42 | 24,42 | 25,33 | 3,60% | 972,00 |
08.04.2024 | 24,21 | 24,60 | 24,03 | 24,45 | 0,99% | 50,00 |
05.04.2024 | 24,95 | 24,97 | 24,15 | 24,21 | -3,04% | 999,00 |
04.04.2024 | 24,59 | 25,12 | 24,47 | 24,97 | 1,46% | 1.344,00 |
03.04.2024 | 24,29 | 24,63 | 23,98 | 24,61 | 1,32% | 602,00 |
02.04.2024 | 24,22 | 24,87 | 24,10 | 24,29 | 0,29% | 30,00 |
28.03.2024 | 24,27 | 24,29 | 23,77 | 24,22 | -0,21% | 989,00 |
27.03.2024 | 23,73 | 24,28 | 23,58 | 24,27 | 2,28% | 215,00 |
26.03.2024 | 23,61 | 23,80 | 23,24 | 23,73 | 0,68% | 295,00 |
25.03.2024 | 23,67 | 23,78 | 23,35 | 23,57 | -0,67% | 29,00 |
22.03.2024 | 23,53 | 24,23 | 23,53 | 23,73 | 0,68% | 1.362,00 |
21.03.2024 | 23,49 | 24,22 | 23,34 | 23,57 | 0,17% | 912,00 |
20.03.2024 | 22,81 | 23,59 | 22,57 | 23,53 | 2,98% | 640,00 |
19.03.2024 | 22,94 | 23,07 | 22,45 | 22,85 | -0,65% | 1.463,00 |
18.03.2024 | 23,75 | 23,78 | 22,95 | 23,00 | -3,08% | 1.096,00 |
15.03.2024 | 23,69 | 24,27 | 22,73 | 23,73 | 0,25% | 576,00 |
14.03.2024 | 23,99 | 24,25 | 23,62 | 23,67 | -1,33% | 116,00 |
13.03.2024 | 23,93 | 24,21 | 23,51 | 23,99 | 0,08% | 538,00 |
12.03.2024 | 23,39 | 24,08 | 23,27 | 23,97 | 2,30% | 350,00 |
11.03.2024 | 23,23 | 23,45 | 22,88 | 23,43 | 0,69% | 100,00 |
08.03.2024 | 23,57 | 23,82 | 23,25 | 23,27 | -1,36% | 145,00 |
07.03.2024 | 23,15 | 23,84 | 22,90 | 23,59 | 1,72% | 491,00 |
06.03.2024 | 22,92 | 23,49 | 22,92 | 23,19 | 1,00% | 510,00 |
05.03.2024 | 23,41 | 23,46 | 22,91 | 22,96 | -2,01% | 1.166,00 |
04.03.2024 | 23,79 | 23,86 | 23,33 | 23,43 | -1,51% | 326,00 |
01.03.2024 | 23,76 | 23,94 | 23,64 | 23,79 | 0,04% | 296,00 |
29.02.2024 | 23,93 | 24,03 | 23,54 | 23,78 | -0,46% | 406,00 |
28.02.2024 | 24,39 | 24,59 | 23,87 | 23,89 | -2,21% | 500,00 |
27.02.2024 | 24,04 | 24,49 | 24,02 | 24,43 | 1,54% | 60,00 |
26.02.2024 | 24,32 | 24,48 | 23,91 | 24,06 | -1,07% | 376,00 |
23.02.2024 | 24,40 | 24,45 | 24,06 | 24,32 | -0,41% | 200,00 |
22.02.2024 | 24,35 | 24,94 | 24,34 | 24,42 | 0,12% | 256,00 |
21.02.2024 | 24,45 | 24,81 | 24,20 | 24,39 | -0,33% | - |
20.02.2024 | 24,68 | 24,85 | 24,38 | 24,47 | -0,93% | - |
19.02.2024 | 25,27 | 25,42 | 24,57 | 24,70 | -2,26% | 1.411,00 |
16.02.2024 | 25,32 | 26,15 | 25,27 | 25,27 | -0,35% | 590,00 |
15.02.2024 | 25,11 | 25,42 | 24,93 | 25,36 | 0,92% | 50,00 |
14.02.2024 | 25,35 | 25,50 | 24,82 | 25,13 | -0,95% | 880,00 |
13.02.2024 | 25,97 | 26,04 | 25,28 | 25,37 | -2,46% | 645,00 |
12.02.2024 | 25,69 | 26,33 | 25,69 | 26,01 | 1,25% | 440,00 |
09.02.2024 | 25,99 | 26,05 | 25,43 | 25,69 | -1,23% | 575,00 |
08.02.2024 | 25,37 | 26,26 | 25,36 | 26,01 | 2,52% | 500,00 |
07.02.2024 | 26,42 | 26,44 | 25,01 | 25,37 | -3,97% | 467,00 |
06.02.2024 | 25,11 | 26,52 | 25,09 | 26,42 | 5,13% | 10,00 |
05.02.2024 | 25,79 | 25,92 | 25,07 | 25,13 | -2,63% | 225,00 |
02.02.2024 | 25,83 | 26,29 | 25,72 | 25,81 | -0,31% | 962,00 |
01.02.2024 | 25,83 | 25,99 | 25,37 | 25,89 | 0,15% | 582,00 |
31.01.2024 | 26,05 | 26,29 | 25,85 | 25,85 | -0,84% | 380,00 |
30.01.2024 | 26,25 | 26,41 | 25,69 | 26,07 | -0,76% | - |
29.01.2024 | 26,27 | 26,49 | 25,99 | 26,27 | -0,08% | - |
26.01.2024 | 26,01 | 26,48 | 25,80 | 26,29 | 1,08% | 153,00 |
25.01.2024 | 26,11 | 26,52 | 25,95 | 26,01 | -0,54% | 200,00 |
24.01.2024 | 25,83 | 26,49 | 25,83 | 26,15 | 1,00% | 600,00 |
23.01.2024 | 24,97 | 26,11 | 24,97 | 25,89 | 3,52% | 400,00 |
22.01.2024 | 25,19 | 25,45 | 24,53 | 25,01 | -0,56% | 4.000,00 |
19.01.2024 | 25,66 | 26,13 | 24,98 | 25,15 | -2,22% | 600,00 |
18.01.2024 | 24,89 | 25,90 | 24,89 | 25,72 | 3,21% | - |
17.01.2024 | 24,97 | 24,97 | 24,51 | 24,92 | -0,32% | 385,00 |
16.01.2024 | 25,11 | 25,23 | 24,73 | 25,00 | -0,52% | 169,00 |
15.01.2024 | 25,57 | 25,71 | 25,13 | 25,13 | -1,72% | 1.292,00 |
12.01.2024 | 25,70 | 25,91 | 25,23 | 25,57 | -0,51% | 750,00 |
11.01.2024 | 25,91 | 26,23 | 25,40 | 25,70 | -0,89% | 1.758,00 |
10.01.2024 | 26,53 | 26,66 | 25,87 | 25,93 | -2,63% | 642,00 |
09.01.2024 | 26,99 | 27,21 | 26,45 | 26,63 | -1,33% | 1.000,00 |
08.01.2024 | 26,87 | 27,07 | 26,27 | 26,99 | 0,37% | 60,00 |
05.01.2024 | 26,91 | 27,23 | 26,38 | 26,89 | -0,30% | 1.194,00 |
04.01.2024 | 27,10 | 27,28 | 26,83 | 26,97 | -0,59% | 709,00 |
03.01.2024 | 27,57 | 27,86 | 26,70 | 27,13 | -1,67% | 2.531,00 |
02.01.2024 | 28,15 | 28,36 | 27,59 | 27,59 | -1,85% | - |
29.12.2023 | 27,99 | 28,30 | 27,97 | 28,11 | 0,36% | 1.448,00 |
28.12.2023 | 28,87 | 29,14 | 28,01 | 28,01 | -2,78% | 1.140,00 |
27.12.2023 | 28,74 | 29,33 | 28,74 | 28,81 | 0,24% | 1.100,00 |
22.12.2023 | 29,19 | 29,37 | 28,69 | 28,74 | -1,61% | 336,00 |
21.12.2023 | 29,03 | 29,45 | 28,49 | 29,21 | 0,55% | 2.000,00 |
20.12.2023 | 29,20 | 29,53 | 28,97 | 29,05 | -0,45% | 2.336,00 |
19.12.2023 | 29,22 | 29,27 | 28,99 | 29,18 | -0,07% | - |
18.12.2023 | 28,63 | 29,38 | 28,20 | 29,20 | 1,99% | 3.660,00 |
15.12.2023 | 28,06 | 29,19 | 28,04 | 28,63 | 2,36% | 652,00 |
14.12.2023 | 26,43 | 28,56 | 26,43 | 27,97 | 5,83% | 5.886,00 |
13.12.2023 | 26,29 | 26,66 | 26,07 | 26,43 | 0,46% | 430,00 |
12.12.2023 | 26,97 | 27,17 | 25,69 | 26,31 | -2,37% | 2.529,00 |
11.12.2023 | 26,88 | 27,00 | 26,60 | 26,95 | 0,34% | - |
08.12.2023 | 26,97 | 27,17 | 26,55 | 26,86 | -0,33% | - |
07.12.2023 | 27,21 | 27,28 | 26,76 | 26,95 | -0,96% | 378,00 |
06.12.2023 | 27,07 | 27,56 | 27,07 | 27,21 | 0,52% | 600,00 |
05.12.2023 | 27,33 | 27,48 | 27,02 | 27,07 | -0,88% | - |
04.12.2023 | 27,97 | 28,05 | 27,11 | 27,31 | -2,50% | 505,00 |
01.12.2023 | 27,29 | 28,12 | 27,27 | 28,01 | 2,86% | 500,00 |
30.11.2023 | 27,13 | 27,45 | 26,95 | 27,23 | 0,29% | - |
29.11.2023 | 27,05 | 27,65 | 26,99 | 27,15 | 0,37% | 95,00 |
28.11.2023 | 27,87 | 28,10 | 26,92 | 27,05 | -2,94% | 393,00 |
27.11.2023 | 27,62 | 27,97 | 27,35 | 27,87 | 0,58% | 100,00 |