47,860€
-8,18%
Echtzeit-Aktienkurs Salzgitter AG
Bid:
Ask:
Aktienkurse zur Salzgitter AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 51,50 | 51,63 | 48,69 | 48,72 | -6,53% | 225,00 |
| 19.08.2026 | 51,05 | 53,08 | 50,60 | 52,13 | 2,46% | 257,00 |
| 18.08.2026 | 51,98 | 53,18 | 50,88 | 50,88 | -1,88% | 17,00 |
| 17.08.2026 | 50,39 | 54,38 | 50,33 | 51,85 | 2,52% | 10.798,00 |
| 14.08.2026 | 52,05 | 52,25 | 50,13 | 50,58 | -3,44% | 496,00 |
| 13.08.2026 | 51,00 | 52,63 | 49,13 | 52,38 | 3,61% | 376,00 |
| 12.08.2026 | 51,65 | 52,63 | 50,53 | 50,55 | -2,13% | 1.082,00 |
| 11.08.2026 | 52,35 | 53,60 | 49,57 | 51,65 | -1,81% | 1.409,00 |
| 10.08.2026 | 52,60 | 53,50 | 52,50 | 52,60 | -0,57% | 101,00 |
| 07.08.2026 | 53,60 | 53,90 | 51,68 | 52,90 | -1,44% | 102,00 |
| 06.08.2026 | 55,38 | 55,73 | 53,08 | 53,68 | -3,11% | - |
| 05.08.2026 | 55,28 | 56,85 | 54,75 | 55,40 | 0,59% | 635,00 |
| 04.08.2026 | 52,93 | 55,58 | 52,93 | 55,08 | 7,15% | 1.657,00 |
| 03.08.2026 | 51,70 | 53,85 | 51,33 | 51,40 | -0,68% | 306,00 |
| 31.07.2026 | 51,00 | 52,20 | 50,80 | 51,75 | 0,73% | 1.658,00 |
| 30.07.2026 | 51,10 | 51,85 | 48,65 | 51,38 | 0,00% | 1.154,00 |
| 29.07.2026 | 54,05 | 54,05 | 50,18 | 51,38 | -5,21% | 1.930,00 |
| 28.07.2026 | 54,10 | 55,30 | 52,85 | 54,20 | 0,23% | 323,00 |
| 27.07.2026 | 54,95 | 56,43 | 53,45 | 54,08 | -2,30% | 681,00 |
| 24.07.2026 | 52,48 | 55,48 | 51,13 | 55,35 | 6,29% | 794,00 |
| 23.07.2026 | 53,83 | 54,05 | 52,03 | 52,08 | -1,61% | 1.145,00 |
| 22.07.2026 | 55,20 | 55,50 | 52,53 | 52,93 | -3,07% | 51,00 |
| 21.07.2026 | 55,58 | 56,25 | 53,93 | 54,60 | -4,34% | 42,00 |
| 20.07.2026 | 54,88 | 57,93 | 54,68 | 57,08 | 9,29% | 656,00 |
| 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 |