47,980€
-2,16%
Echtzeit-Aktienkurs Salzgitter AG
Bid:
Ask:
Aktienkurse zur Salzgitter AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 49,33 | 50,13 | 46,94 | 48,13 | -1,86% | 12.094,00 |
| 05.03.2026 | 51,05 | 52,55 | 48,72 | 49,04 | -5,42% | 12.530,00 |
| 04.03.2026 | 51,15 | 51,90 | 51,15 | 51,85 | 2,27% | 9.976,00 |
| 03.03.2026 | 52,05 | 52,05 | 48,98 | 50,70 | -3,98% | 46.693,00 |
| 02.03.2026 | 53,40 | 54,30 | 52,30 | 52,80 | -2,40% | 16.807,00 |
| 27.02.2026 | 54,30 | 55,60 | 54,10 | 54,10 | -1,01% | 11.839,00 |
| 26.02.2026 | 54,65 | 55,25 | 53,25 | 54,65 | -0,27% | 10.710,00 |
| 25.02.2026 | 53,80 | 55,25 | 53,00 | 54,80 | 1,76% | 16.651,00 |
| 24.02.2026 | 55,70 | 56,05 | 53,50 | 53,85 | -2,97% | 18.766,00 |
| 23.02.2026 | 54,00 | 55,75 | 53,65 | 55,50 | 1,83% | 25.895,00 |
| 20.02.2026 | 54,50 | 55,00 | 54,20 | 54,50 | -0,27% | 7.781,00 |
| 19.02.2026 | 53,35 | 55,15 | 52,65 | 54,65 | 2,25% | 12.707,00 |
| 18.02.2026 | 50,90 | 53,70 | 50,60 | 53,45 | 4,80% | 24.164,00 |
| 17.02.2026 | 52,15 | 52,50 | 49,24 | 51,00 | -2,76% | 29.157,00 |
| 16.02.2026 | 52,00 | 52,55 | 51,10 | 52,45 | 0,58% | 30.730,00 |
| 13.02.2026 | 52,60 | 52,85 | 50,15 | 52,15 | -0,95% | 31.447,00 |
| 12.02.2026 | 57,05 | 57,90 | 52,45 | 52,65 | -7,47% | 42.336,00 |
| 11.02.2026 | 53,80 | 58,20 | 53,05 | 56,90 | 5,76% | 60.593,00 |
| 10.02.2026 | 51,20 | 54,60 | 46,80 | 53,80 | 5,08% | 58.361,00 |
| 09.02.2026 | 51,10 | 51,90 | 50,10 | 51,20 | 0,49% | 18.157,00 |
| 06.02.2026 | 49,80 | 52,25 | 49,50 | 50,95 | 2,80% | 30.119,00 |
| 05.02.2026 | 47,38 | 50,50 | 46,84 | 49,56 | 4,47% | 43.803,00 |
| 04.02.2026 | 47,80 | 48,22 | 46,40 | 47,44 | -0,17% | 22.011,00 |
| 03.02.2026 | 45,94 | 48,10 | 45,82 | 47,52 | 4,16% | 18.259,00 |
| 02.02.2026 | 44,20 | 46,26 | 43,62 | 45,62 | 1,74% | 17.271,00 |
| 30.01.2026 | 45,02 | 45,60 | 43,82 | 44,84 | -1,23% | 19.404,00 |
| 29.01.2026 | 47,16 | 47,76 | 45,02 | 45,40 | -3,45% | 25.180,00 |
| 28.01.2026 | 46,96 | 47,72 | 45,78 | 47,02 | 0,21% | 16.942,00 |
| 27.01.2026 | 49,94 | 50,00 | 46,22 | 46,92 | -5,97% | 37.090,00 |
| 26.01.2026 | 49,58 | 50,80 | 49,42 | 49,90 | 0,12% | 34.333,00 |
| 23.01.2026 | 49,64 | 50,10 | 48,50 | 49,84 | 0,73% | 19.304,00 |
| 22.01.2026 | 46,40 | 49,74 | 46,40 | 49,48 | 2,23% | 42.505,00 |
| 21.01.2026 | 47,08 | 48,40 | 46,70 | 48,40 | 3,07% | 36.796,00 |
| 20.01.2026 | 47,06 | 49,80 | 46,54 | 46,96 | -0,09% | 42.472,00 |
| 19.01.2026 | 46,30 | 47,40 | 45,58 | 47,00 | 0,60% | 38.059,00 |
| 16.01.2026 | 46,78 | 48,00 | 46,42 | 46,72 | 0,00% | 27.729,00 |
| 15.01.2026 | 47,20 | 49,78 | 46,68 | 46,72 | -1,31% | 30.623,00 |
| 14.01.2026 | 49,12 | 49,22 | 45,80 | 47,34 | -3,62% | 30.010,00 |
| 13.01.2026 | 46,86 | 49,18 | 46,62 | 49,12 | 4,69% | 37.035,00 |
| 12.01.2026 | 45,90 | 47,20 | 45,50 | 46,92 | 1,96% | 15.531,00 |
| 09.01.2026 | 46,40 | 46,88 | 45,90 | 46,02 | -0,86% | 12.056,00 |
| 08.01.2026 | 46,70 | 46,94 | 45,30 | 46,42 | -0,68% | 17.957,00 |
| 07.01.2026 | 44,36 | 46,96 | 44,22 | 46,74 | 5,70% | 26.009,00 |
| 06.01.2026 | 44,96 | 45,60 | 44,02 | 44,22 | -1,34% | 19.435,00 |
| 05.01.2026 | 44,96 | 45,80 | 43,80 | 44,82 | 0,49% | 36.307,00 |
| 02.01.2026 | 40,20 | 44,66 | 40,00 | 44,60 | 10,18% | 46.595,00 |
| 30.12.2025 | 40,42 | 41,14 | 40,24 | 40,48 | 0,45% | 10.803,00 |
| 29.12.2025 | 39,40 | 40,86 | 39,20 | 40,30 | 2,13% | 17.663,00 |
| 23.12.2025 | 39,86 | 40,04 | 39,10 | 39,46 | -0,55% | 5.395,00 |
| 22.12.2025 | 40,28 | 40,62 | 39,18 | 39,68 | -1,64% | 18.307,00 |
| 19.12.2025 | 41,10 | 41,30 | 40,22 | 40,34 | -2,18% | 10.240,00 |
| 18.12.2025 | 40,48 | 41,58 | 39,78 | 41,24 | 1,63% | 31.349,00 |
| 17.12.2025 | 40,70 | 40,96 | 40,22 | 40,58 | -0,15% | 10.546,00 |
| 16.12.2025 | 40,60 | 41,70 | 40,20 | 40,64 | -0,68% | 25.577,00 |
| 15.12.2025 | 40,50 | 41,54 | 40,44 | 40,92 | 0,34% | 24.049,00 |
| 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 |