15,650€
-1,48%
Echtzeit-Aktienkurs Salzgitter AG
Bid:
Ask:
Aktienkurse zur Salzgitter AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 15,90 | 15,93 | 15,43 | 15,65 | -1,48% | 5.152,00 |
| 20.12.2024 | 16,02 | 16,03 | 15,46 | 15,89 | -0,90% | 860,00 |
| 19.12.2024 | 15,66 | 16,37 | 15,46 | 16,03 | 2,33% | 225,00 |
| 18.12.2024 | 15,77 | 15,93 | 15,61 | 15,67 | -0,67% | 7.000,00 |
| 17.12.2024 | 16,01 | 16,13 | 15,62 | 15,77 | -1,50% | 1.027,00 |
| 16.12.2024 | 16,31 | 16,31 | 15,76 | 16,01 | -1,75% | 2.074,00 |
| 13.12.2024 | 16,92 | 16,95 | 16,20 | 16,30 | -3,67% | 340,00 |
| 12.12.2024 | 17,35 | 17,44 | 16,81 | 16,92 | -2,39% | 1.320,00 |
| 11.12.2024 | 17,42 | 17,53 | 17,16 | 17,33 | -0,55% | 692,00 |
| 10.12.2024 | 17,83 | 17,83 | 17,17 | 17,43 | -2,16% | 719,00 |
| 09.12.2024 | 17,60 | 18,03 | 17,52 | 17,81 | 1,19% | 579,00 |
| 06.12.2024 | 17,45 | 17,93 | 17,39 | 17,60 | 0,89% | 703,00 |
| 05.12.2024 | 16,91 | 18,07 | 16,82 | 17,45 | 3,16% | 13.137,00 |
| 04.12.2024 | 16,73 | 17,18 | 16,73 | 16,91 | 0,99% | 260,00 |
| 03.12.2024 | 16,50 | 16,88 | 16,48 | 16,75 | 1,52% | 1.578,00 |
| 02.12.2024 | 16,34 | 16,66 | 16,25 | 16,50 | 0,49% | 1.084,00 |
| 29.11.2024 | 16,77 | 16,84 | 16,41 | 16,42 | -2,20% | 430,00 |
| 28.11.2024 | 16,92 | 17,08 | 16,33 | 16,79 | -0,77% | 177,00 |
| 27.11.2024 | 16,76 | 16,99 | 16,55 | 16,92 | 0,95% | 458,00 |
| 26.11.2024 | 17,14 | 17,14 | 16,54 | 16,76 | -2,39% | 749,00 |
| 25.11.2024 | 17,46 | 17,77 | 17,06 | 17,17 | -1,77% | 1.088,00 |
| 22.11.2024 | 17,26 | 17,76 | 17,07 | 17,48 | 1,25% | 1.270,00 |
| 21.11.2024 | 17,60 | 17,60 | 16,93 | 17,26 | -1,90% | 4.265,00 |
| 20.11.2024 | 17,55 | 17,64 | 17,26 | 17,60 | 0,51% | 1.215,00 |
| 19.11.2024 | 18,10 | 18,34 | 17,27 | 17,51 | -3,15% | 1.951,00 |
| 18.11.2024 | 17,93 | 18,57 | 17,85 | 18,08 | 0,84% | 1.255,00 |
| 15.11.2024 | 17,81 | 18,34 | 17,67 | 17,93 | 0,79% | 2.903,00 |
| 14.11.2024 | 17,49 | 18,16 | 17,30 | 17,79 | 1,72% | 1.652,00 |
| 13.11.2024 | 17,78 | 17,98 | 17,28 | 17,49 | -1,49% | 859,00 |
| 12.11.2024 | 18,51 | 18,59 | 17,48 | 17,75 | -4,85% | 4.385,00 |
| 11.11.2024 | 19,26 | 19,72 | 18,49 | 18,66 | -3,04% | 6.184,00 |
| 08.11.2024 | 18,82 | 19,55 | 18,42 | 19,24 | 2,23% | 3.759,00 |
| 07.11.2024 | 17,40 | 19,19 | 17,38 | 18,82 | 8,04% | 15.399,00 |
| 06.11.2024 | 18,96 | 19,32 | 17,25 | 17,42 | -9,37% | 12.854,00 |
| 05.11.2024 | 17,55 | 19,54 | 16,75 | 19,22 | 9,42% | 47.335,00 |
| 04.11.2024 | 13,86 | 18,44 | 13,72 | 17,57 | 26,78% | 6.859,00 |
| 01.11.2024 | 14,11 | 14,14 | 13,67 | 13,86 | -1,77% | 970,00 |
| 31.10.2024 | 14,17 | 14,39 | 14,05 | 14,11 | -0,42% | 100,00 |
| 30.10.2024 | 14,33 | 14,51 | 14,15 | 14,17 | -1,43% | 54,00 |
| 29.10.2024 | 14,48 | 14,65 | 14,18 | 14,37 | -0,73% | 475,00 |
| 28.10.2024 | 14,02 | 14,49 | 14,01 | 14,48 | 3,65% | 650,00 |
| 25.10.2024 | 13,71 | 14,07 | 13,50 | 13,97 | 1,79% | 839,00 |
| 24.10.2024 | 13,46 | 13,96 | 13,46 | 13,72 | 1,86% | 600,00 |
| 23.10.2024 | 13,48 | 13,69 | 13,43 | 13,47 | 0,04% | 700,00 |
| 22.10.2024 | 13,75 | 13,92 | 12,95 | 13,47 | -2,18% | 480,00 |
| 21.10.2024 | 14,01 | 14,27 | 13,70 | 13,77 | -1,71% | 370,00 |
| 18.10.2024 | 13,73 | 14,28 | 13,70 | 14,01 | 2,04% | 625,00 |
| 17.10.2024 | 13,67 | 13,92 | 13,50 | 13,73 | 0,29% | - |
| 16.10.2024 | 13,21 | 13,92 | 13,07 | 13,69 | 3,63% | 902,00 |
| 15.10.2024 | 13,51 | 13,54 | 12,97 | 13,21 | -2,26% | 1.015,00 |
| 14.10.2024 | 14,28 | 14,28 | 13,48 | 13,51 | -5,33% | 1.451,00 |
| 11.10.2024 | 14,60 | 14,60 | 14,02 | 14,27 | -2,23% | 1.151,00 |
| 10.10.2024 | 14,73 | 14,75 | 14,49 | 14,60 | -0,92% | - |
| 09.10.2024 | 14,65 | 14,87 | 14,23 | 14,73 | 0,17% | 1.330,00 |
| 08.10.2024 | 15,30 | 15,31 | 14,68 | 14,71 | -3,92% | 97,00 |
| 07.10.2024 | 15,79 | 15,79 | 15,03 | 15,31 | -2,79% | 576,00 |
| 04.10.2024 | 15,53 | 15,89 | 15,45 | 15,75 | 1,61% | - |
| 03.10.2024 | 16,05 | 16,05 | 15,29 | 15,50 | -3,55% | 185,00 |
| 02.10.2024 | 16,21 | 16,40 | 15,83 | 16,07 | -0,71% | - |
| 01.10.2024 | 16,47 | 16,56 | 16,07 | 16,18 | -1,73% | 484,00 |
| 30.09.2024 | 16,25 | 16,68 | 16,23 | 16,47 | 1,57% | 12,00 |
| 27.09.2024 | 15,91 | 16,35 | 15,89 | 16,21 | 1,92% | 440,00 |
| 26.09.2024 | 15,00 | 15,95 | 15,00 | 15,91 | 5,96% | 280,00 |
| 25.09.2024 | 14,93 | 15,29 | 14,82 | 15,01 | 0,57% | - |
| 24.09.2024 | 14,69 | 15,37 | 14,60 | 14,93 | 1,77% | 3.960,00 |
| 23.09.2024 | 14,94 | 15,18 | 14,60 | 14,67 | -1,84% | 1.110,00 |
| 20.09.2024 | 15,56 | 15,56 | 0,00 | 14,94 | -3,98% | 1.935,00 |
| 19.09.2024 | 15,21 | 15,70 | 15,21 | 15,56 | 2,33% | 649,00 |
| 18.09.2024 | 15,14 | 15,32 | 14,80 | 15,21 | 0,46% | - |
| 17.09.2024 | 14,93 | 15,30 | 14,91 | 15,14 | 1,44% | 300,00 |
| 16.09.2024 | 14,78 | 14,97 | 14,58 | 14,92 | 1,05% | 75,00 |
| 13.09.2024 | 14,40 | 14,99 | 14,37 | 14,77 | 2,57% | 398,00 |
| 12.09.2024 | 14,13 | 14,54 | 14,13 | 14,40 | 1,84% | 280,00 |
| 11.09.2024 | 13,97 | 14,42 | 13,87 | 14,14 | 1,29% | 358,00 |
| 10.09.2024 | 14,05 | 14,05 | 13,67 | 13,96 | -0,82% | 2.081,00 |
| 09.09.2024 | 14,49 | 14,50 | 13,90 | 14,07 | -2,39% | 3.489,00 |
| 06.09.2024 | 15,00 | 15,02 | 14,33 | 14,42 | -3,87% | 860,00 |
| 05.09.2024 | 14,62 | 15,19 | 14,29 | 15,00 | 2,53% | 185,00 |
| 04.09.2024 | 15,03 | 15,03 | 14,59 | 14,63 | -2,69% | 507,00 |
| 03.09.2024 | 15,57 | 15,63 | 14,98 | 15,03 | -3,44% | 1.252,00 |
| 02.09.2024 | 15,88 | 15,88 | 15,29 | 15,57 | -1,98% | 362,00 |
| 30.08.2024 | 15,86 | 15,98 | 15,65 | 15,88 | 0,13% | 300,00 |
| 29.08.2024 | 15,63 | 15,95 | 15,52 | 15,86 | 1,57% | 114,00 |
| 28.08.2024 | 15,91 | 15,95 | 15,39 | 15,62 | -1,82% | 2.150,00 |
| 27.08.2024 | 15,75 | 16,14 | 15,74 | 15,91 | 1,08% | 505,00 |
| 26.08.2024 | 15,89 | 15,91 | 15,68 | 15,74 | -1,22% | 75,00 |
| 23.08.2024 | 15,35 | 15,96 | 15,34 | 15,93 | 4,05% | 2,00 |
| 22.08.2024 | 15,91 | 15,93 | 15,31 | 15,31 | -3,77% | 50,00 |
| 21.08.2024 | 15,17 | 15,98 | 15,15 | 15,91 | 5,05% | 2.005,00 |
| 20.08.2024 | 15,80 | 15,84 | 15,11 | 15,15 | -4,05% | 2.371,00 |
| 19.08.2024 | 15,48 | 16,06 | 15,45 | 15,79 | 1,97% | 248,00 |
| 16.08.2024 | 15,34 | 15,66 | 15,20 | 15,48 | 0,91% | 3.700,00 |
| 15.08.2024 | 15,09 | 15,40 | 14,82 | 15,34 | 1,66% | 570,00 |
| 14.08.2024 | 15,19 | 15,27 | 14,73 | 15,09 | -0,66% | 2.225,00 |
| 13.08.2024 | 15,24 | 15,41 | 14,79 | 15,19 | -0,16% | 865,00 |
| 12.08.2024 | 15,37 | 15,55 | 14,93 | 15,22 | -0,75% | 266,00 |
| 09.08.2024 | 15,47 | 15,87 | 15,28 | 15,33 | -0,97% | 85,00 |
| 08.08.2024 | 15,23 | 15,50 | 14,97 | 15,48 | 1,98% | 910,00 |
| 07.08.2024 | 15,42 | 15,63 | 15,18 | 15,18 | -1,24% | 820,00 |
| 06.08.2024 | 14,95 | 15,55 | 14,95 | 15,37 | 2,57% | 1.000,00 |