29,140€
-0,10%
Echtzeit-Aktienkurs Salzgitter AG
Bid:
Ask:
Aktienkurse zur Salzgitter AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.11.2025 | 29,16 | 29,16 | 28,81 | 29,14 | -0,10% | - |
| 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 |
| 19.09.2025 | 23,44 | 24,24 | 22,94 | 23,01 | -1,92% | 1.046,00 |
| 18.09.2025 | 22,95 | 24,35 | 22,91 | 23,46 | 2,13% | 6.608,00 |
| 17.09.2025 | 23,07 | 23,12 | 22,46 | 22,97 | -1,46% | 46,00 |
| 16.09.2025 | 22,89 | 23,34 | 22,36 | 23,31 | 1,88% | 2.127,00 |
| 15.09.2025 | 22,78 | 23,26 | 22,57 | 22,88 | 3,11% | 35,00 |
| 12.09.2025 | 22,20 | 22,23 | 22,19 | 22,19 | -0,45% | - |
| 11.09.2025 | 22,18 | 22,29 | 22,18 | 22,29 | -0,93% | - |
| 10.09.2025 | 22,10 | 22,55 | 21,87 | 22,50 | 1,35% | 1.269,00 |
| 09.09.2025 | 22,30 | 22,37 | 21,95 | 22,20 | -1,29% | 1.052,00 |
| 08.09.2025 | 22,56 | 22,78 | 22,36 | 22,49 | -0,13% | 752,00 |
| 05.09.2025 | 21,35 | 22,93 | 21,35 | 22,52 | 5,63% | 7.000,00 |
| 04.09.2025 | 20,88 | 21,33 | 20,62 | 21,32 | 2,06% | 560,00 |
| 03.09.2025 | 21,46 | 21,88 | 20,82 | 20,89 | -2,66% | 803,00 |
| 02.09.2025 | 21,84 | 21,97 | 21,09 | 21,46 | -2,14% | 3.485,00 |
| 01.09.2025 | 22,33 | 22,55 | 21,72 | 21,93 | -1,88% | 715,00 |
| 29.08.2025 | 22,46 | 22,68 | 22,03 | 22,35 | -0,31% | 136,00 |
| 28.08.2025 | 22,34 | 23,15 | 22,34 | 22,42 | 0,36% | 91,00 |
| 27.08.2025 | 22,76 | 22,97 | 22,18 | 22,34 | -1,67% | 826,00 |
| 26.08.2025 | 22,96 | 22,96 | 22,25 | 22,72 | -1,00% | 4.754,00 |
| 25.08.2025 | 22,20 | 23,20 | 22,18 | 22,95 | 3,01% | 2.391,00 |
| 22.08.2025 | 22,08 | 22,51 | 21,85 | 22,28 | 0,91% | 135,00 |
| 21.08.2025 | 22,20 | 22,28 | 21,86 | 22,08 | -0,63% | 490,00 |
| 20.08.2025 | 21,99 | 22,22 | 21,80 | 22,22 | 1,00% | 1.000,00 |
| 19.08.2025 | 21,75 | 22,61 | 21,56 | 22,00 | 1,15% | 984,00 |
| 18.08.2025 | 22,03 | 22,06 | 21,26 | 21,75 | -1,00% | 239,00 |
| 15.08.2025 | 22,29 | 22,53 | 21,58 | 21,97 | -1,26% | 6.990,00 |
| 14.08.2025 | 22,91 | 22,91 | 22,04 | 22,25 | -3,09% | 995,00 |
| 13.08.2025 | 23,80 | 23,86 | 22,63 | 22,96 | -3,45% | 1.602,00 |
| 12.08.2025 | 22,64 | 24,11 | 22,58 | 23,78 | 5,04% | 1.173,00 |
| 11.08.2025 | 23,29 | 23,45 | 22,23 | 22,64 | -2,67% | 1.906,00 |
| 08.08.2025 | 23,25 | 23,46 | 22,76 | 23,26 | 0,26% | 331,00 |
| 07.08.2025 | 22,26 | 23,80 | 22,23 | 23,20 | 4,22% | 2.156,00 |
| 06.08.2025 | 22,21 | 22,65 | 22,14 | 22,26 | 0,59% | 252,00 |
| 05.08.2025 | 22,14 | 22,61 | 22,10 | 22,13 | -0,09% | 835,00 |
| 04.08.2025 | 22,69 | 22,92 | 22,00 | 22,15 | -2,81% | 6.969,00 |
| 01.08.2025 | 23,00 | 23,00 | 22,54 | 22,79 | 0,04% | 6.024,00 |
| 31.07.2025 | 23,50 | 23,50 | 22,39 | 22,78 | -2,19% | 2.708,00 |
| 30.07.2025 | 23,89 | 24,08 | 23,23 | 23,29 | -2,55% | 7.434,00 |
| 29.07.2025 | 24,50 | 24,62 | 23,72 | 23,90 | -2,29% | 9.162,00 |
| 28.07.2025 | 24,83 | 26,05 | 24,09 | 24,46 | -0,57% | 10.027,00 |
| 25.07.2025 | 24,40 | 24,96 | 23,99 | 24,60 | 0,90% | 17.838,00 |
| 24.07.2025 | 23,86 | 24,60 | 23,50 | 24,38 | 2,18% | 12.736,00 |
| 23.07.2025 | 22,79 | 23,86 | 22,35 | 23,86 | 5,72% | 22.752,00 |
| 22.07.2025 | 22,42 | 22,86 | 21,98 | 22,57 | 0,98% | 26.880,00 |
| 21.07.2025 | 20,55 | 22,65 | 20,40 | 22,35 | 8,60% | 112.209,00 |
| 18.07.2025 | 24,08 | 24,18 | 20,34 | 20,58 | -14,18% | 166.672,00 |
| 17.07.2025 | 25,26 | 26,58 | 23,73 | 23,98 | -5,07% | 23.022,00 |
| 16.07.2025 | 25,60 | 25,68 | 24,97 | 25,26 | -1,41% | 775,00 |
| 15.07.2025 | 26,28 | 26,71 | 25,59 | 25,62 | -2,51% | 3.125,00 |
| 14.07.2025 | 27,28 | 27,35 | 26,03 | 26,28 | -3,70% | 6.952,00 |
| 11.07.2025 | 28,13 | 28,13 | 26,65 | 27,29 | -3,06% | 4.881,00 |
| 10.07.2025 | 28,99 | 29,17 | 27,25 | 28,15 | -3,46% | 8.729,00 |
| 09.07.2025 | 26,77 | 29,74 | 26,53 | 29,16 | 8,89% | 86.227,00 |
| 08.07.2025 | 22,30 | 27,69 | 21,82 | 26,78 | 20,09% | 55.918,00 |
| 07.07.2025 | 20,83 | 22,41 | 20,63 | 22,30 | 7,06% | 2.640,00 |
| 04.07.2025 | 20,87 | 20,88 | 20,50 | 20,83 | -0,48% | 825,00 |
| 03.07.2025 | 21,64 | 21,83 | 20,77 | 20,93 | -2,74% | 3.912,00 |
| 02.07.2025 | 19,97 | 21,90 | 19,97 | 21,52 | 7,76% | 1.498,00 |
| 01.07.2025 | 20,54 | 20,57 | 19,73 | 19,97 | -2,78% | - |