40,750€
-2,04%
Echtzeit-Aktienkurs Salzgitter AG
Bid:
Ask:
Aktienkurse zur Salzgitter AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 41,60 | 42,06 | 40,54 | 40,78 | -1,83% | 39.095,00 |
| 11.12.2025 | 40,00 | 41,76 | 40,00 | 41,54 | 2,62% | 26.196,00 |
| 10.12.2025 | 39,74 | 40,52 | 39,66 | 40,48 | 1,50% | 27.142,00 |
| 09.12.2025 | 39,82 | 40,20 | 38,68 | 39,88 | 0,20% | 25.966,00 |
| 08.12.2025 | 37,80 | 40,20 | 37,78 | 39,80 | 5,68% | 58.697,00 |
| 05.12.2025 | 36,38 | 38,78 | 36,22 | 37,66 | 3,80% | 41.468,00 |
| 04.12.2025 | 35,18 | 36,72 | 34,82 | 36,28 | 3,36% | 26.330,00 |
| 03.12.2025 | 34,60 | 35,22 | 34,16 | 35,10 | -1,13% | 35.831,00 |
| 02.12.2025 | 35,02 | 35,88 | 34,86 | 35,50 | 1,25% | 38.612,00 |
| 01.12.2025 | 35,32 | 36,24 | 35,02 | 35,06 | -1,68% | 23.799,00 |
| 28.11.2025 | 35,00 | 35,96 | 34,82 | 35,66 | 1,60% | 30.643,00 |
| 27.11.2025 | 33,74 | 35,78 | 33,52 | 35,10 | 3,85% | 89.082,00 |
| 26.11.2025 | 31,26 | 34,20 | 31,18 | 33,80 | 9,03% | 105.551,00 |
| 25.11.2025 | 28,86 | 31,32 | 28,54 | 31,00 | 7,19% | 40.918,00 |
| 24.11.2025 | 27,46 | 29,02 | 27,32 | 28,92 | 5,09% | 26.091,00 |
| 21.11.2025 | 27,10 | 28,02 | 26,94 | 27,52 | 2,30% | 15.990,00 |
| 20.11.2025 | 30,00 | 30,08 | 26,88 | 26,90 | -9,49% | 38.564,00 |
| 19.11.2025 | 28,88 | 30,16 | 28,88 | 29,72 | 2,34% | 10.830,00 |
| 18.11.2025 | 28,68 | 29,20 | 28,34 | 29,04 | 0,83% | 7.989,00 |
| 17.11.2025 | 28,98 | 29,80 | 28,66 | 28,80 | -0,96% | 6.898,00 |
| 14.11.2025 | 29,98 | 30,06 | 28,90 | 29,08 | -2,61% | 15.393,00 |
| 13.11.2025 | 30,38 | 30,64 | 29,68 | 29,86 | -1,45% | 18.765,00 |
| 12.11.2025 | 29,24 | 30,64 | 29,24 | 30,30 | 3,63% | 32.156,00 |
| 11.11.2025 | 29,74 | 29,86 | 28,68 | 29,24 | -2,08% | 23.832,00 |
| 10.11.2025 | 28,18 | 30,02 | 28,08 | 29,86 | 5,89% | 45.733,00 |
| 07.11.2025 | 28,00 | 28,50 | 27,70 | 28,20 | 4,52% | 39.866,00 |
| 06.11.2025 | 27,44 | 27,84 | 26,68 | 26,98 | -1,39% | 19.346,00 |
| 05.11.2025 | 27,74 | 27,74 | 27,06 | 27,36 | -0,94% | 12.617,00 |
| 04.11.2025 | 27,98 | 28,22 | 27,40 | 27,62 | -2,20% | 13.537,00 |
| 03.11.2025 | 27,98 | 28,94 | 27,98 | 28,24 | 0,07% | 8.586,00 |
| 31.10.2025 | 29,06 | 29,06 | 28,00 | 28,22 | -3,95% | 9.319,00 |
| 30.10.2025 | 29,32 | 29,52 | 28,46 | 29,38 | 0,62% | 19.735,00 |
| 29.10.2025 | 30,34 | 30,40 | 29,18 | 29,20 | -3,31% | 23.639,00 |
| 28.10.2025 | 29,90 | 30,58 | 29,38 | 30,20 | 1,34% | 11.942,00 |
| 27.10.2025 | 29,18 | 30,50 | 29,18 | 29,80 | 2,90% | 23.365,00 |
| 24.10.2025 | 28,64 | 29,44 | 28,64 | 28,96 | 1,05% | 19.952,00 |
| 23.10.2025 | 28,70 | 29,54 | 28,42 | 28,66 | -0,83% | 8.816,00 |
| 22.10.2025 | 27,26 | 28,90 | 27,26 | 28,90 | 6,02% | 14.172,00 |
| 21.10.2025 | 28,28 | 28,32 | 27,24 | 27,26 | -3,33% | 14.582,00 |
| 20.10.2025 | 28,54 | 28,96 | 27,98 | 28,20 | -0,42% | 24.330,00 |
| 17.10.2025 | 27,58 | 28,64 | 27,40 | 28,32 | 1,87% | 15.221,00 |
| 16.10.2025 | 29,38 | 29,50 | 27,52 | 27,80 | -5,89% | 47.341,00 |
| 15.10.2025 | 31,12 | 31,22 | 29,08 | 29,54 | -5,38% | 40.792,00 |
| 14.10.2025 | 31,58 | 31,58 | 30,40 | 31,22 | -2,13% | 30.349,00 |
| 13.10.2025 | 31,52 | 32,68 | 31,28 | 31,90 | 1,40% | 34.679,00 |
| 10.10.2025 | 33,58 | 33,72 | 31,46 | 31,46 | -6,42% | 47.524,00 |
| 09.10.2025 | 34,02 | 34,78 | 33,40 | 33,62 | -1,18% | 38.196,00 |
| 08.10.2025 | 32,94 | 34,20 | 32,94 | 34,02 | 3,03% | 56.745,00 |
| 07.10.2025 | 32,80 | 33,78 | 31,18 | 33,02 | 0,55% | 86.867,00 |
| 06.10.2025 | 32,22 | 33,04 | 31,66 | 32,84 | 2,31% | 94.990,00 |
| 03.10.2025 | 29,24 | 32,48 | 29,24 | 32,10 | 10,61% | 89.278,00 |
| 02.10.2025 | 28,58 | 29,80 | 28,08 | 29,02 | 2,11% | 95.196,00 |
| 01.10.2025 | 25,52 | 28,80 | 25,20 | 28,42 | 11,10% | 132.921,00 |
| 30.09.2025 | 25,28 | 25,84 | 24,90 | 25,58 | 1,27% | 20.080,00 |
| 29.09.2025 | 25,46 | 25,90 | 25,12 | 25,26 | -0,24% | 24.351,00 |
| 26.09.2025 | 24,50 | 25,50 | 24,34 | 25,32 | 4,03% | 54.190,00 |
| 25.09.2025 | 24,22 | 24,98 | 23,86 | 24,34 | 0,16% | 23.257,00 |
| 24.09.2025 | 24,06 | 24,38 | 23,84 | 24,30 | 0,66% | 16.448,00 |
| 23.09.2025 | 23,42 | 24,28 | 23,42 | 24,14 | 3,25% | 17.079,00 |
| 22.09.2025 | 23,12 | 23,98 | 22,70 | 23,38 | 1,56% | 17.885,00 |
| 19.09.2025 | 23,46 | 24,24 | 22,92 | 23,02 | -2,04% | 27.535,00 |
| 18.09.2025 | 22,94 | 25,24 | 22,94 | 23,50 | 2,53% | 46.849,00 |
| 17.09.2025 | 23,14 | 23,14 | 22,52 | 22,92 | -0,17% | 13.347,00 |
| 16.09.2025 | 22,76 | 23,30 | 22,40 | 22,96 | 0,79% | 18.307,00 |
| 15.09.2025 | 22,82 | 23,28 | 22,56 | 22,78 | 0,62% | 15.639,00 |
| 12.09.2025 | 22,28 | 22,98 | 22,14 | 22,64 | 2,12% | 16.287,00 |
| 11.09.2025 | 22,26 | 22,28 | 22,12 | 22,17 | -1,25% | 375,00 |
| 10.09.2025 | 22,16 | 22,58 | 21,90 | 22,45 | 1,54% | 3.914,00 |
| 09.09.2025 | 22,22 | 22,33 | 21,98 | 22,11 | -2,08% | 8.402,00 |
| 08.09.2025 | 22,60 | 22,70 | 22,44 | 22,58 | 0,62% | 11.816,00 |
| 05.09.2025 | 21,32 | 22,92 | 21,32 | 22,44 | 5,65% | 37.559,00 |
| 04.09.2025 | 20,96 | 21,34 | 20,62 | 21,24 | 2,12% | 23.452,00 |
| 03.09.2025 | 21,30 | 21,76 | 20,80 | 20,80 | -2,53% | 16.653,00 |
| 02.09.2025 | 21,88 | 21,96 | 21,10 | 21,34 | -2,91% | 21.687,00 |
| 01.09.2025 | 22,24 | 22,50 | 21,74 | 21,98 | -1,17% | 6.578,00 |
| 29.08.2025 | 22,30 | 22,74 | 22,06 | 22,24 | -0,63% | 8.464,00 |
| 28.08.2025 | 22,28 | 23,14 | 22,28 | 22,38 | 0,63% | 14.401,00 |
| 27.08.2025 | 22,66 | 22,90 | 22,20 | 22,24 | -1,68% | 8.646,00 |
| 26.08.2025 | 22,86 | 22,86 | 22,26 | 22,62 | -1,22% | 10.748,00 |
| 25.08.2025 | 22,16 | 23,16 | 22,16 | 22,90 | 2,42% | 32.354,00 |
| 22.08.2025 | 22,02 | 22,48 | 21,90 | 22,36 | 0,81% | 6.109,00 |
| 21.08.2025 | 22,08 | 22,24 | 21,94 | 22,18 | -0,27% | 6.450,00 |
| 20.08.2025 | 21,90 | 22,24 | 21,82 | 22,24 | 0,91% | 5.990,00 |
| 19.08.2025 | 21,66 | 22,60 | 21,58 | 22,04 | 1,66% | 17.068,00 |
| 18.08.2025 | 21,90 | 22,10 | 21,24 | 21,68 | -1,54% | 23.505,00 |
| 15.08.2025 | 22,12 | 22,54 | 21,60 | 22,02 | -0,54% | 21.826,00 |
| 14.08.2025 | 22,82 | 22,92 | 22,02 | 22,14 | -3,15% | 30.200,00 |
| 13.08.2025 | 23,92 | 23,92 | 22,70 | 22,86 | -3,87% | 29.797,00 |
| 12.08.2025 | 22,80 | 24,12 | 22,58 | 23,78 | 5,13% | 34.097,00 |
| 11.08.2025 | 23,22 | 23,48 | 22,38 | 22,62 | -2,67% | 36.973,00 |
| 08.08.2025 | 23,08 | 23,50 | 22,64 | 23,24 | 0,09% | 13.933,00 |
| 07.08.2025 | 22,52 | 23,72 | 22,22 | 23,22 | 3,85% | 28.620,00 |
| 06.08.2025 | 22,40 | 22,60 | 22,14 | 22,36 | 0,45% | 15.350,00 |
| 05.08.2025 | 22,16 | 22,56 | 22,02 | 22,26 | 0,91% | 13.193,00 |
| 04.08.2025 | 22,92 | 22,92 | 22,00 | 22,06 | -2,90% | 22.720,00 |
| 01.08.2025 | 22,68 | 22,90 | 22,52 | 22,72 | -0,53% | 9.777,00 |
| 31.07.2025 | 23,28 | 23,50 | 22,40 | 22,84 | -2,31% | 36.038,00 |
| 30.07.2025 | 23,86 | 24,02 | 23,18 | 23,38 | -1,68% | 22.395,00 |
| 29.07.2025 | 24,44 | 24,66 | 23,72 | 23,78 | -2,38% | 25.301,00 |
| 28.07.2025 | 25,04 | 26,00 | 24,08 | 24,36 | -1,30% | 81.363,00 |