23,690€
0,08%
Echtzeit-Aktienkurs Salzgitter AG
Bid:
Ask:
Aktienkurse zur Salzgitter AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 23,78 | 24,31 | 23,41 | 23,66 | -0,04% | 970,00 |
| 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 |
| 08.01.2025 | 16,43 | 16,47 | 15,67 | 15,94 | -2,98% | 436,00 |
| 07.01.2025 | 16,13 | 16,66 | 16,09 | 16,43 | 1,95% | 544,00 |
| 06.01.2025 | 15,92 | 16,58 | 15,64 | 16,12 | 1,26% | 1.430,00 |
| 03.01.2025 | 16,13 | 16,31 | 15,77 | 15,92 | -1,33% | 614,00 |
| 02.01.2025 | 15,86 | 16,39 | 15,86 | 16,13 | 1,67% | 1.250,00 |
| 30.12.2024 | 16,27 | 16,27 | 15,86 | 15,87 | -3,08% | 340,00 |
| 27.12.2024 | 15,70 | 16,41 | 15,62 | 16,37 | 4,33% | 670,00 |
| 23.12.2024 | 15,90 | 15,93 | 15,43 | 15,69 | -1,23% | 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% | - |