4,283€
4,13%
Echtzeit-Aktienkurs SGL Carbon SE
Bid:
Ask:
Aktienkurse zur SGL Carbon SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2026 | 4,14 | 4,15 | 4,11 | 4,14 | 0,73% | - |
| 02.02.2026 | 4,01 | 4,12 | 4,01 | 4,11 | 3,26% | 4.131,00 |
| 30.01.2026 | 4,04 | 4,04 | 3,98 | 3,98 | -0,93% | 7.234,00 |
| 29.01.2026 | 4,04 | 4,11 | 4,01 | 4,02 | -1,23% | 21.488,00 |
| 28.01.2026 | 4,08 | 4,11 | 4,06 | 4,07 | -0,43% | 551,00 |
| 27.01.2026 | 4,12 | 4,12 | 3,96 | 4,09 | -0,73% | 29.386,00 |
| 26.01.2026 | 4,08 | 4,16 | 3,99 | 4,12 | 1,23% | 19.261,00 |
| 23.01.2026 | 4,00 | 4,19 | 3,96 | 4,07 | 2,26% | 59.059,00 |
| 22.01.2026 | 3,71 | 4,02 | 3,70 | 3,98 | 8,60% | 62.759,00 |
| 21.01.2026 | 3,54 | 3,70 | 3,49 | 3,66 | 3,68% | 7.639,00 |
| 20.01.2026 | 3,51 | 3,57 | 3,44 | 3,53 | 0,50% | 15.649,00 |
| 19.01.2026 | 3,63 | 3,67 | 3,47 | 3,52 | -2,63% | 16.525,00 |
| 16.01.2026 | 3,74 | 3,75 | 3,53 | 3,61 | -1,57% | 15.395,00 |
| 15.01.2026 | 3,15 | 3,83 | 3,12 | 3,67 | 15,69% | 97.203,00 |
| 14.01.2026 | 3,15 | 3,17 | 3,12 | 3,17 | 0,63% | - |
| 13.01.2026 | 3,16 | 3,16 | 3,15 | 3,15 | -0,32% | - |
| 12.01.2026 | 3,26 | 3,26 | 3,14 | 3,16 | -6,23% | 3.046,00 |
| 09.01.2026 | 3,37 | 3,37 | 3,36 | 3,37 | -1,17% | - |
| 08.01.2026 | 3,43 | 3,48 | 3,41 | 3,41 | -3,19% | - |
| 07.01.2026 | 3,36 | 3,55 | 3,36 | 3,52 | 4,68% | 12.010,00 |
| 06.01.2026 | 3,18 | 3,37 | 3,04 | 3,37 | 6,57% | 8.301,00 |
| 05.01.2026 | 3,17 | 3,17 | 3,16 | 3,16 | 1,45% | - |
| 02.01.2026 | 3,13 | 3,14 | 3,11 | 3,11 | 1,06% | - |
| 30.12.2025 | 3,05 | 3,08 | 3,04 | 3,08 | 0,00% | 5.000,00 |
| 29.12.2025 | 3,10 | 3,15 | 3,05 | 3,08 | 0,00% | 2.546,00 |
| 23.12.2025 | 3,02 | 3,11 | 3,00 | 3,08 | 3,53% | 7.800,00 |
| 22.12.2025 | 2,98 | 3,02 | 2,96 | 2,98 | 0,59% | 2.580,00 |
| 19.12.2025 | 2,90 | 2,97 | 2,89 | 2,96 | 3,23% | 1.055,00 |
| 18.12.2025 | 2,85 | 2,88 | 2,84 | 2,87 | 0,35% | - |
| 17.12.2025 | 2,87 | 2,90 | 2,83 | 2,86 | -0,26% | 4.501,00 |
| 16.12.2025 | 2,90 | 2,90 | 2,85 | 2,86 | -2,47% | 1.000,00 |
| 15.12.2025 | 2,96 | 3,01 | 2,90 | 2,94 | -0,59% | 3.300,00 |
| 12.12.2025 | 2,95 | 2,97 | 2,95 | 2,95 | -1,75% | - |
| 11.12.2025 | 3,00 | 3,06 | 2,90 | 3,01 | 0,00% | 303,00 |
| 10.12.2025 | 2,94 | 3,03 | 2,91 | 3,01 | 1,61% | 6.315,00 |
| 09.12.2025 | 2,91 | 2,98 | 2,89 | 2,96 | 1,55% | 4.392,00 |
| 08.12.2025 | 2,95 | 2,96 | 2,91 | 2,91 | -1,77% | - |
| 05.12.2025 | 2,90 | 2,99 | 2,88 | 2,97 | 1,19% | 2.509,00 |
| 04.12.2025 | 2,95 | 2,96 | 2,93 | 2,93 | 0,69% | 2,00 |
| 03.12.2025 | 2,92 | 2,93 | 2,91 | 2,91 | -0,17% | - |
| 02.12.2025 | 2,93 | 2,94 | 2,91 | 2,92 | 0,52% | - |
| 01.12.2025 | 2,91 | 2,91 | 2,90 | 2,90 | -0,34% | - |
| 28.11.2025 | 2,84 | 2,92 | 2,81 | 2,91 | 2,28% | 5.237,00 |
| 27.11.2025 | 2,77 | 2,86 | 2,75 | 2,85 | 5,86% | 1.050,00 |
| 26.11.2025 | 2,69 | 2,69 | 2,69 | 2,69 | 1,22% | - |
| 25.11.2025 | 2,62 | 2,66 | 2,58 | 2,66 | 0,47% | 3.000,00 |
| 24.11.2025 | 2,65 | 2,70 | 2,62 | 2,64 | 0,57% | 16.001,00 |
| 21.11.2025 | 2,63 | 2,63 | 2,62 | 2,63 | -1,78% | - |
| 20.11.2025 | 2,67 | 2,68 | 2,67 | 2,68 | 0,85% | - |
| 19.11.2025 | 2,60 | 2,68 | 2,58 | 2,65 | 1,05% | 2.901,00 |
| 18.11.2025 | 2,63 | 2,66 | 2,59 | 2,63 | -1,59% | 1,00 |
| 17.11.2025 | 2,68 | 2,73 | 2,59 | 2,67 | 4,00% | 5.340,00 |
| 14.11.2025 | 2,73 | 2,73 | 2,57 | 2,57 | -5,87% | 15.336,00 |
| 13.11.2025 | 2,75 | 2,77 | 2,70 | 2,73 | -1,80% | 2.000,00 |
| 12.11.2025 | 2,84 | 2,88 | 2,76 | 2,78 | -2,37% | 13.710,00 |
| 11.11.2025 | 2,92 | 2,92 | 2,77 | 2,84 | -2,65% | 14.509,00 |
| 10.11.2025 | 2,98 | 3,01 | 2,89 | 2,92 | -2,75% | 5.176,00 |
| 07.11.2025 | 3,06 | 3,06 | 2,98 | 3,00 | -3,77% | - |
| 06.11.2025 | 2,87 | 3,23 | 2,86 | 3,12 | 8,33% | 7.250,00 |
| 05.11.2025 | 2,91 | 2,92 | 2,83 | 2,88 | -0,52% | 12.694,00 |
| 04.11.2025 | 2,96 | 2,96 | 2,90 | 2,90 | -6,31% | 707,00 |
| 03.11.2025 | 3,08 | 3,09 | 3,08 | 3,09 | -0,72% | - |
| 31.10.2025 | 3,11 | 3,15 | 3,10 | 3,11 | 0,00% | 1,00 |
| 30.10.2025 | 3,14 | 3,14 | 3,11 | 3,11 | -0,40% | - |
| 29.10.2025 | 3,13 | 3,13 | 3,12 | 3,13 | -0,79% | - |
| 28.10.2025 | 3,16 | 3,16 | 3,08 | 3,15 | -0,32% | 4.615,00 |
| 27.10.2025 | 3,22 | 3,24 | 3,15 | 3,16 | -1,17% | - |
| 24.10.2025 | 3,21 | 3,21 | 3,20 | 3,20 | 0,47% | - |
| 23.10.2025 | 3,17 | 3,20 | 3,14 | 3,18 | -0,78% | - |
| 22.10.2025 | 3,21 | 3,21 | 3,21 | 3,21 | 0,31% | - |
| 21.10.2025 | 3,23 | 3,23 | 3,15 | 3,20 | -0,85% | 16.654,00 |
| 20.10.2025 | 3,20 | 3,26 | 3,17 | 3,23 | 0,08% | 21.206,00 |
| 17.10.2025 | 3,23 | 3,23 | 3,22 | 3,22 | -0,31% | - |
| 16.10.2025 | 3,24 | 3,25 | 3,21 | 3,23 | -0,77% | 600,00 |
| 15.10.2025 | 3,23 | 3,30 | 3,23 | 3,26 | 0,93% | 524,00 |
| 14.10.2025 | 3,30 | 3,32 | 3,22 | 3,23 | -0,77% | - |
| 13.10.2025 | 3,23 | 3,26 | 3,22 | 3,25 | -1,89% | - |
| 10.10.2025 | 3,30 | 3,38 | 3,24 | 3,32 | -4,60% | - |
| 09.10.2025 | 3,36 | 3,50 | 3,35 | 3,48 | 3,89% | 4.850,00 |
| 08.10.2025 | 3,35 | 3,35 | 3,34 | 3,35 | -1,04% | - |
| 07.10.2025 | 3,31 | 3,39 | 3,30 | 3,38 | 0,82% | 5.000,00 |
| 06.10.2025 | 3,22 | 3,36 | 3,15 | 3,35 | 2,92% | 11.279,00 |
| 03.10.2025 | 3,26 | 3,26 | 3,26 | 3,26 | -0,31% | - |
| 02.10.2025 | 3,25 | 3,28 | 3,25 | 3,27 | 3,32% | - |
| 01.10.2025 | 3,18 | 3,19 | 3,16 | 3,16 | -2,47% | - |
| 30.09.2025 | 3,24 | 3,25 | 3,24 | 3,24 | 0,31% | - |
| 29.09.2025 | 3,26 | 3,34 | 3,20 | 3,23 | -0,84% | 7.350,00 |
| 26.09.2025 | 3,25 | 3,26 | 3,25 | 3,26 | 0,54% | - |
| 25.09.2025 | 3,32 | 3,41 | 3,24 | 3,24 | -2,33% | 65.591,00 |
| 24.09.2025 | 3,30 | 3,36 | 3,27 | 3,32 | 0,23% | 12.700,00 |
| 23.09.2025 | 3,27 | 3,33 | 3,25 | 3,31 | 0,84% | - |
| 22.09.2025 | 3,30 | 3,30 | 3,15 | 3,29 | -1,87% | 5.171,00 |
| 19.09.2025 | 3,45 | 3,45 | 3,35 | 3,35 | -3,18% | 1.452,00 |
| 18.09.2025 | 3,38 | 3,48 | 3,38 | 3,46 | 2,07% | 1.000,00 |
| 17.09.2025 | 3,37 | 3,42 | 3,36 | 3,39 | 2,03% | 1.700,00 |
| 16.09.2025 | 3,31 | 3,33 | 3,28 | 3,32 | 1,68% | - |
| 15.09.2025 | 3,27 | 3,27 | 3,27 | 3,27 | 0,85% | - |
| 12.09.2025 | 3,24 | 3,24 | 3,24 | 3,24 | 0,47% | - |
| 11.09.2025 | 3,29 | 3,32 | 3,22 | 3,22 | -2,79% | - |
| 10.09.2025 | 3,29 | 3,32 | 3,29 | 3,32 | 1,53% | - |