50,600€
-3,89%
Echtzeit-Aktienkurs Salzgitter AG
Bid:
Ask:
Aktienkurse zur Salzgitter AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 52,75 | 53,10 | 50,83 | 51,00 | -3,13% | 313,00 |
| 12.02.2026 | 56,90 | 57,88 | 52,43 | 52,65 | -7,18% | 1.742,00 |
| 11.02.2026 | 53,88 | 58,48 | 53,40 | 56,73 | 4,51% | 2.414,00 |
| 10.02.2026 | 51,25 | 54,70 | 46,65 | 54,28 | 5,95% | 1.738,00 |
| 09.02.2026 | 51,08 | 51,90 | 50,15 | 51,23 | 0,59% | 602,00 |
| 06.02.2026 | 49,64 | 52,35 | 49,59 | 50,93 | 2,57% | 2.889,00 |
| 05.02.2026 | 47,54 | 50,58 | 46,84 | 49,65 | 5,01% | 782,00 |
| 04.02.2026 | 47,61 | 48,28 | 46,22 | 47,28 | -0,46% | 401,00 |
| 03.02.2026 | 45,82 | 48,15 | 45,81 | 47,50 | 3,76% | 980,00 |
| 02.02.2026 | 44,41 | 46,21 | 43,69 | 45,78 | 2,30% | 1.590,00 |
| 30.01.2026 | 45,41 | 45,64 | 43,89 | 44,75 | -2,04% | 437,00 |
| 29.01.2026 | 47,03 | 48,22 | 45,57 | 45,68 | -2,91% | 2.917,00 |
| 28.01.2026 | 47,10 | 47,78 | 45,78 | 47,05 | 0,28% | 453,00 |
| 27.01.2026 | 49,96 | 50,03 | 46,26 | 46,92 | -5,65% | 5.375,00 |
| 26.01.2026 | 49,67 | 50,70 | 49,45 | 49,73 | 1,59% | 3.822,00 |
| 23.01.2026 | 49,36 | 49,78 | 48,40 | 48,95 | -1,39% | 53,00 |
| 22.01.2026 | 48,38 | 49,80 | 46,35 | 49,64 | 4,26% | 3.176,00 |
| 21.01.2026 | 47,15 | 48,03 | 46,61 | 47,61 | 1,19% | 4.165,00 |
| 20.01.2026 | 47,21 | 49,86 | 46,46 | 47,05 | -0,34% | 1.591,00 |
| 19.01.2026 | 46,61 | 47,34 | 45,56 | 47,21 | 1,37% | 1.752,00 |
| 16.01.2026 | 46,70 | 48,26 | 46,41 | 46,57 | -2,43% | 820,00 |
| 15.01.2026 | 47,31 | 49,89 | 47,30 | 47,73 | 1,06% | 1.420,00 |
| 14.01.2026 | 49,07 | 49,21 | 45,82 | 47,23 | -3,18% | 2.957,00 |
| 13.01.2026 | 46,96 | 48,78 | 46,49 | 48,78 | 3,79% | 804,00 |
| 12.01.2026 | 46,08 | 47,17 | 45,43 | 47,00 | 1,97% | 2.211,00 |
| 09.01.2026 | 46,52 | 46,88 | 45,75 | 46,09 | -0,19% | 439,00 |
| 08.01.2026 | 46,70 | 46,89 | 45,26 | 46,18 | -1,35% | 437,00 |
| 07.01.2026 | 44,28 | 46,84 | 44,24 | 46,81 | 4,63% | 1.594,00 |
| 06.01.2026 | 44,93 | 45,60 | 44,37 | 44,74 | -0,02% | 755,00 |
| 05.01.2026 | 44,77 | 45,75 | 43,84 | 44,75 | 0,43% | 886,00 |
| 02.01.2026 | 40,51 | 44,73 | 40,03 | 44,56 | 10,08% | 4.487,00 |
| 30.12.2025 | 40,38 | 41,24 | 40,28 | 40,48 | 0,20% | 565,00 |
| 29.12.2025 | 39,58 | 40,84 | 39,24 | 40,40 | 2,02% | 648,00 |
| 23.12.2025 | 39,76 | 40,10 | 39,09 | 39,60 | -0,43% | 355,00 |
| 22.12.2025 | 40,36 | 40,69 | 39,16 | 39,77 | -1,80% | 1.914,00 |
| 19.12.2025 | 41,22 | 41,42 | 40,17 | 40,50 | -1,51% | 1.260,00 |
| 18.12.2025 | 40,52 | 41,67 | 39,84 | 41,12 | 0,76% | 440,00 |
| 17.12.2025 | 40,62 | 41,12 | 40,24 | 40,81 | 0,59% | 53,00 |
| 16.12.2025 | 41,01 | 41,76 | 40,42 | 40,57 | -1,05% | 174,00 |
| 15.12.2025 | 40,80 | 41,70 | 40,42 | 41,00 | 0,51% | 1.057,00 |
| 12.12.2025 | 41,62 | 42,16 | 40,53 | 40,79 | -1,92% | 2.806,00 |
| 11.12.2025 | 40,43 | 41,84 | 39,96 | 41,59 | 3,30% | 2.531,00 |
| 10.12.2025 | 39,70 | 40,52 | 39,62 | 40,26 | 0,95% | 1.139,00 |
| 09.12.2025 | 39,71 | 40,21 | 38,71 | 39,88 | 0,53% | 1.295,00 |
| 08.12.2025 | 37,67 | 40,23 | 37,65 | 39,67 | 5,20% | 6.740,00 |
| 05.12.2025 | 36,23 | 38,76 | 36,22 | 37,71 | 3,88% | 2.123,00 |
| 04.12.2025 | 35,17 | 36,77 | 34,88 | 36,30 | 3,18% | 4.005,00 |
| 03.12.2025 | 35,65 | 35,66 | 34,10 | 35,18 | -0,20% | 2.588,00 |
| 02.12.2025 | 35,00 | 35,91 | 34,91 | 35,25 | -0,20% | 179,00 |
| 01.12.2025 | 35,70 | 36,34 | 35,06 | 35,32 | -0,48% | 910,00 |
| 28.11.2025 | 35,07 | 35,96 | 34,73 | 35,49 | 1,02% | 4.424,00 |
| 27.11.2025 | 33,64 | 35,74 | 33,49 | 35,13 | 2,75% | 4.092,00 |
| 26.11.2025 | 31,04 | 34,20 | 31,04 | 34,19 | 9,90% | 6.045,00 |
| 25.11.2025 | 28,82 | 31,32 | 28,54 | 31,11 | 8,17% | 6.400,00 |
| 24.11.2025 | 27,48 | 29,02 | 27,30 | 28,76 | 3,45% | 3.783,00 |
| 21.11.2025 | 26,97 | 28,06 | 26,91 | 27,80 | 1,79% | 1.094,00 |
| 20.11.2025 | 29,82 | 30,03 | 26,86 | 27,31 | -7,20% | 524,00 |
| 19.11.2025 | 28,93 | 29,53 | 28,83 | 29,43 | 1,27% | 2.000,00 |
| 18.11.2025 | 28,71 | 29,24 | 28,36 | 29,06 | 0,52% | 1.000,00 |
| 17.11.2025 | 29,16 | 29,81 | 28,81 | 28,91 | -0,89% | 65,00 |
| 14.11.2025 | 29,94 | 30,04 | 28,84 | 29,17 | -2,31% | 1.336,00 |
| 13.11.2025 | 30,28 | 30,73 | 29,84 | 29,86 | -0,73% | 254,00 |
| 12.11.2025 | 29,32 | 30,69 | 29,21 | 30,08 | 3,58% | 3.417,00 |
| 11.11.2025 | 29,82 | 29,88 | 28,74 | 29,04 | -2,75% | 2.152,00 |
| 10.11.2025 | 28,12 | 30,16 | 28,10 | 29,86 | 6,49% | 2.803,00 |
| 07.11.2025 | 27,07 | 28,67 | 27,06 | 28,04 | 1,08% | 2.489,00 |
| 06.11.2025 | 27,44 | 27,93 | 26,69 | 27,74 | 1,61% | 1.818,00 |
| 05.11.2025 | 27,62 | 27,84 | 27,07 | 27,30 | -1,80% | 468,00 |
| 04.11.2025 | 28,06 | 28,26 | 27,44 | 27,80 | -1,70% | 863,00 |
| 03.11.2025 | 28,14 | 28,89 | 27,95 | 28,28 | 0,50% | 3.010,00 |
| 31.10.2025 | 29,43 | 29,43 | 28,03 | 28,14 | -3,60% | 158,00 |
| 30.10.2025 | 29,33 | 29,72 | 28,46 | 29,19 | -2,83% | 1.292,00 |
| 29.10.2025 | 30,32 | 30,51 | 29,46 | 30,04 | -0,99% | 515,00 |
| 28.10.2025 | 29,88 | 30,67 | 29,37 | 30,34 | 1,61% | 1.130,00 |
| 27.10.2025 | 29,04 | 30,62 | 29,04 | 29,86 | 2,26% | 1.015,00 |
| 24.10.2025 | 28,71 | 29,43 | 28,55 | 29,20 | 0,76% | 684,00 |
| 23.10.2025 | 28,67 | 29,53 | 28,36 | 28,98 | 1,65% | 7.689,00 |
| 22.10.2025 | 27,37 | 29,04 | 27,30 | 28,51 | 4,09% | 4,00 |
| 21.10.2025 | 28,30 | 28,39 | 27,19 | 27,39 | -3,22% | 1.543,00 |
| 20.10.2025 | 28,40 | 29,02 | 27,88 | 28,30 | -0,14% | 1.996,00 |
| 17.10.2025 | 27,56 | 28,43 | 27,36 | 28,34 | 1,00% | 2.244,00 |
| 16.10.2025 | 29,45 | 29,64 | 28,01 | 28,06 | -4,69% | 3.737,00 |
| 15.10.2025 | 31,25 | 31,38 | 29,31 | 29,44 | -4,54% | 9.970,00 |
| 14.10.2025 | 31,72 | 31,76 | 30,35 | 30,84 | -2,74% | 381,00 |
| 13.10.2025 | 31,75 | 32,74 | 31,32 | 31,71 | -0,81% | 3.022,00 |
| 10.10.2025 | 33,72 | 33,76 | 31,73 | 31,97 | -5,02% | 3.268,00 |
| 09.10.2025 | 34,07 | 34,75 | 33,39 | 33,66 | -0,59% | 5.042,00 |
| 08.10.2025 | 32,98 | 34,26 | 32,94 | 33,86 | 0,77% | 5.919,00 |
| 07.10.2025 | 32,78 | 33,64 | 31,14 | 33,60 | 2,35% | 7.218,00 |
| 06.10.2025 | 32,39 | 33,09 | 31,86 | 32,83 | 5,73% | 14.787,00 |
| 03.10.2025 | 29,04 | 32,04 | 29,00 | 31,05 | 5,76% | 7.021,00 |
| 02.10.2025 | 28,55 | 29,81 | 28,14 | 29,36 | 2,59% | 8.495,00 |
| 01.10.2025 | 25,58 | 28,74 | 25,20 | 28,62 | 11,54% | 11.383,00 |
| 30.09.2025 | 25,44 | 25,84 | 24,78 | 25,66 | -0,39% | 2.761,00 |
| 29.09.2025 | 25,41 | 25,77 | 25,16 | 25,76 | 1,54% | 3.123,00 |
| 26.09.2025 | 24,18 | 25,55 | 24,18 | 25,37 | 4,19% | 16.069,00 |
| 25.09.2025 | 24,33 | 24,98 | 24,08 | 24,35 | 0,37% | 13.109,00 |
| 24.09.2025 | 24,18 | 24,36 | 23,86 | 24,26 | 0,08% | 1.502,00 |
| 23.09.2025 | 23,28 | 24,32 | 23,11 | 24,24 | 4,17% | 4.867,00 |
| 22.09.2025 | 23,15 | 24,02 | 22,64 | 23,27 | 1,13% | 1.730,00 |