54,775€
2,91%
Echtzeit-Aktienkurs Salzgitter AG
Bid:
Ask:
Aktienkurse zur Salzgitter AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2026 | 53,08 | 53,18 | 50,83 | 52,23 | -1,88% | 436,00 |
| 16.07.2026 | 54,65 | 56,08 | 53,08 | 53,23 | -2,65% | 1.831,00 |
| 15.07.2026 | 55,28 | 55,95 | 53,68 | 54,68 | -0,82% | 1.077,00 |
| 14.07.2026 | 50,88 | 55,65 | 50,88 | 55,13 | 6,01% | 4.705,00 |
| 13.07.2026 | 50,93 | 52,18 | 50,10 | 52,00 | 1,76% | 1.481,00 |
| 10.07.2026 | 48,04 | 54,00 | 47,88 | 51,10 | 4,89% | 2.829,00 |
| 09.07.2026 | 49,71 | 50,60 | 48,68 | 48,72 | -2,63% | 185,00 |
| 08.07.2026 | 51,43 | 51,43 | 48,86 | 50,04 | -0,92% | 83,00 |
| 07.07.2026 | 51,18 | 51,78 | 50,30 | 50,50 | -1,94% | 900,00 |
| 06.07.2026 | 51,75 | 51,93 | 50,30 | 51,50 | -0,43% | 1.155,00 |
| 03.07.2026 | 48,99 | 51,85 | 48,60 | 51,73 | 6,54% | 498,00 |
| 02.07.2026 | 47,40 | 49,77 | 46,81 | 48,55 | 2,64% | 1.217,00 |
| 01.07.2026 | 45,26 | 47,52 | 43,94 | 47,30 | 4,19% | 937,00 |
| 30.06.2026 | 43,19 | 45,54 | 42,99 | 45,40 | 5,70% | 280,00 |
| 29.06.2026 | 43,91 | 44,37 | 42,44 | 42,95 | -2,52% | 1.353,00 |
| 26.06.2026 | 47,26 | 47,26 | 43,77 | 44,06 | -7,16% | 1.855,00 |
| 25.06.2026 | 47,96 | 48,36 | 46,82 | 47,46 | -0,90% | 1.220,00 |
| 24.06.2026 | 51,65 | 51,80 | 47,70 | 47,89 | -6,74% | 2.802,00 |
| 23.06.2026 | 51,33 | 51,43 | 49,44 | 51,35 | 0,24% | 3.714,00 |
| 22.06.2026 | 51,75 | 52,43 | 50,60 | 51,23 | -1,21% | 241,00 |
| 19.06.2026 | 52,05 | 52,40 | 51,08 | 51,85 | -1,94% | 2.137,00 |
| 18.06.2026 | 56,28 | 56,95 | 52,83 | 52,88 | -5,58% | 400,00 |
| 17.06.2026 | 56,90 | 57,25 | 54,75 | 56,00 | -1,67% | 357,00 |
| 16.06.2026 | 59,20 | 59,38 | 56,85 | 56,95 | -4,57% | 2.200,00 |
| 15.06.2026 | 59,35 | 62,55 | 59,35 | 59,68 | 1,36% | 2.469,00 |
| 12.06.2026 | 57,25 | 59,30 | 56,55 | 58,88 | 6,42% | 659,00 |
| 11.06.2026 | 53,85 | 55,78 | 53,85 | 55,33 | 1,65% | 48,00 |
| 10.06.2026 | 56,75 | 57,13 | 53,05 | 54,43 | -3,93% | 4.420,00 |
| 09.06.2026 | 62,28 | 62,45 | 56,58 | 56,65 | -9,47% | 1.340,00 |
| 08.06.2026 | 61,43 | 63,33 | 61,33 | 62,58 | 0,60% | 1.502,00 |
| 05.06.2026 | 66,00 | 66,68 | 62,15 | 62,20 | -6,85% | 358,00 |
| 04.06.2026 | 65,68 | 67,48 | 65,18 | 66,78 | 1,21% | 470,00 |
| 03.06.2026 | 65,15 | 66,28 | 64,18 | 65,98 | 1,46% | 1.714,00 |
| 02.06.2026 | 62,85 | 67,30 | 62,85 | 65,03 | 6,77% | 1.798,00 |
| 01.06.2026 | 61,63 | 62,88 | 60,15 | 60,90 | -1,58% | 697,00 |
| 29.05.2026 | 61,28 | 62,30 | 59,90 | 61,88 | 1,43% | 1.633,00 |
| 28.05.2026 | 58,03 | 61,15 | 57,93 | 61,00 | 2,35% | 728,00 |
| 27.05.2026 | 58,55 | 59,83 | 58,38 | 59,60 | -0,58% | 360,00 |
| 26.05.2026 | 57,98 | 60,10 | 57,25 | 59,95 | 3,05% | 799,00 |
| 25.05.2026 | 58,15 | 58,40 | 57,10 | 58,18 | 0,34% | 699,00 |
| 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 |