57,400€
3,10%
Echtzeit-Aktienkurs SALZGITTER AG O.N.
Bid:
Ask:
Aktienkurse zur SALZGITTER AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 56,45 | 57,98 | 55,63 | 57,98 | 4,13% | 780,00 |
| 21.05.2026 | 56,88 | 56,88 | 54,35 | 55,68 | -0,09% | 195,00 |
| 20.05.2026 | 54,05 | 56,43 | 53,80 | 55,73 | 2,81% | 290,00 |
| 19.05.2026 | 55,28 | 56,08 | 53,25 | 54,20 | -1,68% | 256,00 |
| 18.05.2026 | 53,53 | 56,38 | 52,68 | 55,13 | 1,94% | 707,00 |
| 15.05.2026 | 55,60 | 56,33 | 54,00 | 54,08 | -4,55% | 5.416,00 |
| 14.05.2026 | 55,83 | 57,23 | 55,38 | 56,65 | 3,33% | 1.051,00 |
| 13.05.2026 | 53,30 | 57,40 | 53,25 | 54,83 | 3,69% | 347,00 |
| 12.05.2026 | 50,38 | 55,85 | 49,72 | 52,88 | 4,34% | 2.624,00 |
| 11.05.2026 | 50,95 | 51,38 | 49,62 | 50,68 | -0,10% | - |
| 08.05.2026 | 49,82 | 51,93 | 49,82 | 50,73 | 1,69% | 720,00 |
| 07.05.2026 | 51,65 | 52,45 | 49,87 | 49,88 | -3,38% | 451,00 |
| 06.05.2026 | 49,35 | 52,53 | 49,35 | 51,63 | 4,53% | 405,00 |
| 05.05.2026 | 46,38 | 49,39 | 46,37 | 49,39 | 6,12% | 322,00 |
| 04.05.2026 | 47,95 | 49,45 | 46,22 | 46,54 | -2,33% | 843,00 |
| 30.04.2026 | 46,90 | 47,92 | 45,88 | 47,65 | 1,58% | 360,00 |
| 29.04.2026 | 44,98 | 48,15 | 44,75 | 46,91 | 3,85% | 5.800,00 |
| 28.04.2026 | 49,41 | 51,08 | 44,38 | 45,17 | -8,71% | 738,00 |
| 27.04.2026 | 47,95 | 49,60 | 47,26 | 49,48 | 2,40% | 657,00 |
| 24.04.2026 | 49,45 | 49,85 | 47,61 | 48,32 | -2,19% | 369,00 |
| 23.04.2026 | 52,20 | 52,20 | 48,99 | 49,40 | -4,59% | 139,00 |
| 22.04.2026 | 50,93 | 53,78 | 50,63 | 51,78 | -0,72% | 661,00 |
| 21.04.2026 | 49,86 | 52,33 | 49,38 | 52,15 | 5,33% | 79,00 |
| 20.04.2026 | 50,04 | 50,60 | 47,82 | 49,51 | -0,54% | 1.445,00 |
| 17.04.2026 | 47,71 | 49,93 | 47,21 | 49,78 | 4,08% | 5,00 |
| 16.04.2026 | 49,31 | 50,25 | 47,68 | 47,83 | -2,86% | 1.050,00 |
| 15.04.2026 | 49,15 | 50,13 | 48,95 | 49,24 | 0,06% | 900,00 |
| 14.04.2026 | 47,16 | 49,87 | 47,15 | 49,21 | 5,44% | 1.290,00 |
| 13.04.2026 | 47,01 | 47,43 | 44,40 | 46,67 | -2,30% | 825,00 |
| 10.04.2026 | 44,59 | 48,07 | 44,08 | 47,77 | 6,89% | 1.457,00 |
| 09.04.2026 | 44,32 | 44,81 | 43,79 | 44,69 | 0,38% | 550,00 |
| 08.04.2026 | 39,35 | 46,58 | 39,35 | 44,52 | 14,30% | 1.563,00 |
| 07.04.2026 | 38,65 | 40,70 | 38,29 | 38,95 | 0,83% | 204,00 |
| 02.04.2026 | 38,54 | 39,38 | 37,34 | 38,63 | -2,30% | 2.065,00 |
| 01.04.2026 | 37,20 | 40,48 | 37,20 | 39,54 | 6,35% | 1.708,00 |
| 31.03.2026 | 34,13 | 37,22 | 33,30 | 37,18 | 8,71% | 4.299,00 |
| 30.03.2026 | 35,19 | 35,30 | 33,95 | 34,20 | -4,81% | 1.265,00 |
| 27.03.2026 | 36,79 | 36,89 | 35,40 | 35,93 | -2,02% | 1.000,00 |
| 26.03.2026 | 37,15 | 37,43 | 35,81 | 36,67 | -2,27% | 996,00 |
| 25.03.2026 | 37,85 | 39,18 | 37,43 | 37,52 | -0,42% | 969,00 |
| 24.03.2026 | 36,03 | 37,91 | 36,03 | 37,68 | 2,84% | 1.261,00 |
| 23.03.2026 | 34,94 | 38,06 | 32,13 | 36,64 | 3,71% | 10.679,00 |
| 20.03.2026 | 35,71 | 37,23 | 35,05 | 35,33 | -1,34% | 2.163,00 |
| 19.03.2026 | 40,04 | 40,06 | 35,20 | 35,81 | -11,19% | 6.367,00 |
| 18.03.2026 | 39,47 | 40,90 | 39,28 | 40,32 | 3,94% | 458,00 |
| 17.03.2026 | 39,19 | 39,79 | 38,40 | 38,79 | -2,02% | 534,00 |
| 16.03.2026 | 40,56 | 41,59 | 39,12 | 39,59 | -1,62% | 528,00 |
| 13.03.2026 | 44,29 | 44,43 | 40,18 | 40,24 | -9,10% | 859,00 |
| 12.03.2026 | 46,52 | 46,76 | 44,11 | 44,27 | -5,85% | 1.295,00 |
| 11.03.2026 | 47,20 | 48,32 | 46,70 | 47,02 | -0,21% | 150,00 |
| 10.03.2026 | 45,91 | 48,13 | 45,68 | 47,12 | 2,93% | 615,00 |
| 09.03.2026 | 46,40 | 46,44 | 44,10 | 45,78 | -4,90% | 916,00 |
| 06.03.2026 | 49,41 | 50,05 | 46,97 | 48,14 | -2,07% | 340,00 |
| 05.03.2026 | 51,33 | 52,55 | 48,78 | 49,16 | -4,12% | 766,00 |
| 04.03.2026 | 50,23 | 51,75 | 48,72 | 51,28 | 1,13% | 557,00 |
| 03.03.2026 | 52,20 | 52,25 | 49,13 | 50,70 | -3,98% | 6.083,00 |
| 02.03.2026 | 53,70 | 54,33 | 51,28 | 52,80 | -3,03% | 1.829,00 |
| 27.02.2026 | 54,48 | 55,65 | 54,18 | 54,45 | -0,05% | 751,00 |
| 26.02.2026 | 54,68 | 55,38 | 53,38 | 54,48 | -0,37% | 279,00 |
| 25.02.2026 | 53,70 | 55,13 | 53,08 | 54,68 | 1,16% | 1.801,00 |
| 24.02.2026 | 55,73 | 56,18 | 53,88 | 54,05 | -2,61% | 1.063,00 |
| 23.02.2026 | 54,40 | 55,60 | 53,73 | 55,50 | 2,12% | 931,00 |
| 20.02.2026 | 54,85 | 55,10 | 54,05 | 54,35 | -0,82% | 1.670,00 |
| 19.02.2026 | 53,20 | 55,38 | 52,55 | 54,80 | 2,86% | 334,00 |
| 18.02.2026 | 50,75 | 53,65 | 50,40 | 53,28 | 5,23% | 58,00 |
| 17.02.2026 | 52,20 | 52,43 | 49,27 | 50,63 | -3,48% | 690,00 |
| 16.02.2026 | 52,13 | 52,65 | 51,20 | 52,45 | -0,14% | 1.554,00 |
| 13.02.2026 | 52,75 | 53,10 | 50,13 | 52,53 | -0,24% | 511,00 |
| 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 |