31,850€
1,24%
Echtzeit-Aktienkurs Salzgitter AG
Bid:
Ask:
Aktienkurse zur Salzgitter AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 31,87 | 32,73 | 31,42 | 31,78 | 1,02% | 31.053,00 |
| 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 |
| 25.07.2025 | 24,36 | 25,00 | 24,08 | 24,68 | 1,40% | 56.002,00 |
| 24.07.2025 | 23,94 | 24,56 | 23,54 | 24,34 | 1,93% | 47.886,00 |
| 23.07.2025 | 22,60 | 23,88 | 22,42 | 23,88 | 5,66% | 60.424,00 |
| 22.07.2025 | 22,54 | 22,86 | 21,98 | 22,60 | 1,07% | 63.250,00 |
| 21.07.2025 | 20,52 | 22,62 | 20,44 | 22,36 | 8,75% | 276.438,00 |
| 18.07.2025 | 24,00 | 24,02 | 20,38 | 20,56 | -14,05% | 427.796,00 |
| 17.07.2025 | 25,22 | 26,60 | 23,74 | 23,92 | -5,00% | 176.664,00 |
| 16.07.2025 | 25,52 | 25,70 | 25,00 | 25,18 | -1,41% | 36.717,00 |
| 15.07.2025 | 26,26 | 26,76 | 25,54 | 25,54 | -3,18% | 39.065,00 |
| 14.07.2025 | 27,14 | 27,28 | 26,04 | 26,38 | -3,72% | 73.612,00 |
| 11.07.2025 | 28,00 | 28,00 | 26,68 | 27,40 | -2,91% | 52.659,00 |
| 10.07.2025 | 29,12 | 29,12 | 27,22 | 28,22 | -3,36% | 181.996,00 |
| 09.07.2025 | 26,88 | 29,78 | 26,70 | 29,20 | 8,63% | 398.480,00 |
| 08.07.2025 | 22,42 | 27,80 | 21,82 | 26,88 | 20,00% | 352.186,00 |
| 07.07.2025 | 20,82 | 22,50 | 20,68 | 22,40 | 7,90% | 32.352,00 |
| 04.07.2025 | 20,84 | 20,84 | 20,54 | 20,76 | -0,95% | 16.157,00 |
| 03.07.2025 | 21,62 | 21,82 | 20,80 | 20,96 | -2,60% | 13.562,00 |
| 02.07.2025 | 20,18 | 21,90 | 20,18 | 21,52 | 7,71% | 41.427,00 |
| 01.07.2025 | 20,62 | 20,62 | 19,73 | 19,98 | -3,01% | 16.422,00 |
| 30.06.2025 | 20,80 | 21,00 | 20,26 | 20,60 | -0,29% | 12.850,00 |
| 27.06.2025 | 20,44 | 20,88 | 20,20 | 20,66 | 1,08% | 15.069,00 |
| 26.06.2025 | 20,28 | 20,70 | 20,16 | 20,44 | 1,09% | 7.171,00 |
| 25.06.2025 | 20,06 | 20,44 | 20,02 | 20,22 | 1,00% | 19.378,00 |
| 24.06.2025 | 19,43 | 20,02 | 19,37 | 20,02 | 3,52% | 14.729,00 |
| 23.06.2025 | 19,42 | 19,43 | 18,86 | 19,34 | -0,82% | 10.916,00 |
| 20.06.2025 | 19,45 | 19,73 | 19,34 | 19,50 | 1,30% | 2.288,00 |
| 19.06.2025 | 19,67 | 19,67 | 19,10 | 19,25 | -2,78% | 4.223,00 |
| 18.06.2025 | 19,34 | 19,83 | 19,06 | 19,80 | 3,29% | 7.350,00 |
| 17.06.2025 | 19,37 | 19,55 | 18,51 | 19,17 | -0,78% | 45.783,00 |
| 16.06.2025 | 19,28 | 19,73 | 19,24 | 19,32 | -0,16% | 6.464,00 |
| 13.06.2025 | 19,40 | 19,53 | 19,14 | 19,35 | -2,37% | 10.562,00 |
| 12.06.2025 | 19,90 | 19,90 | 19,33 | 19,82 | -0,30% | 24.401,00 |
| 11.06.2025 | 19,99 | 20,38 | 19,71 | 19,88 | -0,05% | 20.540,00 |
| 10.06.2025 | 19,95 | 20,10 | 19,70 | 19,89 | -0,55% | 25.293,00 |
| 09.06.2025 | 20,38 | 20,40 | 19,89 | 20,00 | -2,06% | 20.176,00 |
| 06.06.2025 | 21,00 | 21,00 | 20,20 | 20,42 | -2,20% | 24.208,00 |
| 05.06.2025 | 21,06 | 21,30 | 20,78 | 20,88 | -1,79% | 8.649,00 |
| 04.06.2025 | 20,80 | 21,56 | 20,70 | 21,26 | 2,41% | 17.707,00 |
| 03.06.2025 | 21,14 | 21,14 | 20,26 | 20,76 | -1,52% | 12.175,00 |
| 02.06.2025 | 20,60 | 21,10 | 20,42 | 21,08 | 1,05% | 32.463,00 |
| 30.05.2025 | 20,82 | 21,24 | 20,58 | 20,86 | 0,29% | 11.293,00 |
| 29.05.2025 | 21,00 | 21,28 | 20,74 | 20,80 | -1,52% | 9.992,00 |
| 28.05.2025 | 21,28 | 21,54 | 20,82 | 21,12 | -0,75% | 25.907,00 |
| 27.05.2025 | 22,36 | 22,54 | 21,04 | 21,28 | -4,83% | 39.890,00 |