15,645€
-1,97%
Echtzeit-Aktienkurs Salzgitter AG
Bid:
Ask:
Aktienkurse zur Salzgitter AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 15,99 | 15,99 | 15,45 | 15,65 | -1,97% | 12.967,00 |
| 20.12.2024 | 15,96 | 16,00 | 15,48 | 15,96 | 0,00% | 13.071,00 |
| 19.12.2024 | 15,40 | 16,16 | 15,40 | 15,96 | 2,57% | 14.019,00 |
| 18.12.2024 | 15,64 | 15,97 | 15,54 | 15,56 | -1,21% | 26.053,00 |
| 17.12.2024 | 15,87 | 16,12 | 15,57 | 15,75 | -1,19% | 13.273,00 |
| 16.12.2024 | 16,26 | 16,29 | 15,78 | 15,94 | -1,73% | 28.534,00 |
| 13.12.2024 | 16,81 | 16,92 | 16,13 | 16,22 | -3,80% | 27.303,00 |
| 12.12.2024 | 17,19 | 17,40 | 16,80 | 16,86 | -2,26% | 15.588,00 |
| 11.12.2024 | 17,36 | 17,51 | 17,21 | 17,25 | -0,52% | 10.449,00 |
| 10.12.2024 | 17,68 | 17,89 | 17,19 | 17,34 | -2,42% | 9.530,00 |
| 09.12.2024 | 17,88 | 17,98 | 17,51 | 17,77 | 1,08% | 19.684,00 |
| 06.12.2024 | 17,49 | 17,79 | 17,31 | 17,58 | 1,03% | 12.632,00 |
| 05.12.2024 | 17,04 | 18,05 | 16,91 | 17,40 | 2,41% | 50.241,00 |
| 04.12.2024 | 16,85 | 17,15 | 16,79 | 16,99 | 2,04% | 16.589,00 |
| 03.12.2024 | 16,46 | 16,87 | 16,41 | 16,65 | 1,15% | 20.287,00 |
| 02.12.2024 | 16,30 | 16,64 | 16,26 | 16,46 | -0,42% | 6.825,00 |
| 29.11.2024 | 16,82 | 16,82 | 16,38 | 16,53 | -0,78% | 14.834,00 |
| 28.11.2024 | 17,12 | 17,12 | 16,34 | 16,66 | -1,19% | 11.541,00 |
| 27.11.2024 | 16,70 | 17,04 | 16,55 | 16,86 | 0,66% | 22.283,00 |
| 26.11.2024 | 17,11 | 17,13 | 16,54 | 16,75 | -1,59% | 26.670,00 |
| 25.11.2024 | 17,41 | 17,60 | 17,00 | 17,02 | -3,08% | 27.714,00 |
| 22.11.2024 | 17,34 | 17,71 | 17,09 | 17,56 | 2,33% | 17.268,00 |
| 21.11.2024 | 17,40 | 17,49 | 16,94 | 17,16 | -1,94% | 17.464,00 |
| 20.11.2024 | 17,53 | 17,61 | 17,30 | 17,50 | -0,51% | 15.056,00 |
| 19.11.2024 | 18,03 | 18,03 | 17,27 | 17,59 | -3,25% | 49.735,00 |
| 18.11.2024 | 18,39 | 18,57 | 17,87 | 18,18 | 1,62% | 44.621,00 |
| 15.11.2024 | 17,90 | 18,27 | 17,70 | 17,89 | 0,28% | 29.553,00 |
| 14.11.2024 | 17,48 | 18,17 | 17,32 | 17,84 | 1,59% | 29.236,00 |
| 13.11.2024 | 17,80 | 17,96 | 17,30 | 17,56 | -1,84% | 38.446,00 |
| 12.11.2024 | 18,51 | 18,64 | 17,51 | 17,89 | -4,08% | 51.622,00 |
| 11.11.2024 | 19,40 | 19,66 | 18,51 | 18,65 | -3,27% | 69.255,00 |
| 08.11.2024 | 18,82 | 19,55 | 18,42 | 19,28 | 3,27% | 75.588,00 |
| 07.11.2024 | 17,46 | 19,18 | 17,38 | 18,67 | 7,05% | 66.201,00 |
| 06.11.2024 | 19,10 | 19,24 | 17,16 | 17,44 | -8,79% | 95.489,00 |
| 05.11.2024 | 17,59 | 19,55 | 16,77 | 19,12 | 7,42% | 289.841,00 |
| 04.11.2024 | 13,79 | 18,44 | 13,74 | 17,80 | 29,45% | 133.477,00 |
| 01.11.2024 | 14,10 | 14,11 | 13,68 | 13,75 | -2,20% | 16.174,00 |
| 31.10.2024 | 14,11 | 14,34 | 14,06 | 14,06 | -0,64% | 10.012,00 |
| 30.10.2024 | 14,35 | 14,46 | 14,15 | 14,15 | -1,26% | 13.625,00 |
| 29.10.2024 | 14,58 | 14,63 | 14,25 | 14,33 | -1,31% | 15.937,00 |
| 28.10.2024 | 14,14 | 14,52 | 14,08 | 14,52 | 3,05% | 13.103,00 |
| 25.10.2024 | 13,85 | 14,11 | 13,51 | 14,09 | 2,77% | 22.327,00 |
| 24.10.2024 | 13,54 | 13,94 | 13,43 | 13,71 | 1,18% | 19.730,00 |
| 23.10.2024 | 13,38 | 13,67 | 13,35 | 13,55 | 0,97% | 11.226,00 |
| 22.10.2024 | 13,69 | 13,85 | 12,86 | 13,42 | -2,89% | 48.696,00 |
| 21.10.2024 | 13,86 | 14,18 | 13,71 | 13,82 | -1,78% | 8.067,00 |
| 18.10.2024 | 13,77 | 14,30 | 13,74 | 14,07 | 3,15% | 17.874,00 |
| 17.10.2024 | 13,73 | 13,98 | 13,51 | 13,64 | -0,80% | 13.240,00 |
| 16.10.2024 | 13,29 | 13,91 | 13,17 | 13,75 | 3,54% | 25.971,00 |
| 15.10.2024 | 13,57 | 13,57 | 13,00 | 13,28 | -0,90% | 52.109,00 |
| 14.10.2024 | 14,20 | 14,29 | 13,39 | 13,40 | -5,70% | 66.098,00 |
| 11.10.2024 | 14,21 | 14,41 | 14,04 | 14,21 | -3,14% | 39.937,00 |
| 10.10.2024 | 14,78 | 14,79 | 14,47 | 14,67 | 0,00% | 11.936,00 |
| 09.10.2024 | 14,74 | 14,90 | 14,25 | 14,67 | -0,47% | 19.560,00 |
| 08.10.2024 | 15,28 | 15,30 | 14,57 | 14,74 | -3,34% | 27.800,00 |
| 07.10.2024 | 15,74 | 15,77 | 15,02 | 15,25 | -3,60% | 8.903,00 |
| 04.10.2024 | 15,58 | 15,85 | 15,40 | 15,82 | 2,86% | 5.720,00 |
| 03.10.2024 | 15,92 | 15,92 | 15,38 | 15,38 | -3,57% | 21.052,00 |
| 02.10.2024 | 16,11 | 16,31 | 15,85 | 15,95 | -2,33% | 28.219,00 |
| 01.10.2024 | 16,59 | 16,59 | 16,11 | 16,33 | -1,15% | 9.717,00 |
| 30.09.2024 | 16,31 | 16,68 | 16,26 | 16,52 | 1,41% | 20.183,00 |
| 27.09.2024 | 15,82 | 16,37 | 15,82 | 16,29 | 2,13% | 41.226,00 |
| 26.09.2024 | 15,03 | 15,99 | 15,03 | 15,95 | 6,69% | 16.630,00 |
| 25.09.2024 | 14,85 | 15,08 | 14,71 | 14,95 | 0,95% | 7.535,00 |
| 24.09.2024 | 14,84 | 15,38 | 14,64 | 14,81 | 0,20% | 14.910,00 |
| 23.09.2024 | 15,07 | 15,10 | 14,57 | 14,78 | -1,47% | 10.503,00 |
| 20.09.2024 | 15,55 | 15,55 | 14,91 | 15,00 | -4,34% | 4.941,00 |
| 19.09.2024 | 15,39 | 15,69 | 15,39 | 15,68 | 3,50% | 13.775,00 |
| 18.09.2024 | 15,08 | 15,29 | 14,88 | 15,15 | -0,33% | 10.925,00 |
| 17.09.2024 | 15,00 | 15,25 | 14,89 | 15,20 | 2,15% | 8.128,00 |
| 16.09.2024 | 14,93 | 14,96 | 14,57 | 14,88 | 0,00% | 7.754,00 |
| 13.09.2024 | 14,44 | 14,99 | 14,44 | 14,88 | 2,98% | 8.629,00 |
| 12.09.2024 | 14,29 | 14,50 | 14,20 | 14,45 | 1,69% | 10.862,00 |
| 11.09.2024 | 13,96 | 14,43 | 13,90 | 14,21 | 1,57% | 13.292,00 |
| 10.09.2024 | 13,96 | 14,03 | 13,73 | 13,99 | -0,78% | 14.366,00 |
| 09.09.2024 | 14,32 | 14,47 | 13,85 | 14,10 | -2,08% | 26.284,00 |
| 06.09.2024 | 15,06 | 15,06 | 14,36 | 14,40 | -4,76% | 43.946,00 |
| 05.09.2024 | 14,71 | 15,17 | 14,33 | 15,12 | 2,79% | 29.789,00 |
| 04.09.2024 | 14,96 | 15,10 | 14,56 | 14,71 | -2,58% | 39.204,00 |
| 03.09.2024 | 15,50 | 15,60 | 15,00 | 15,10 | -2,96% | 18.797,00 |
| 02.09.2024 | 15,65 | 15,84 | 15,33 | 15,56 | -2,32% | 18.197,00 |
| 30.08.2024 | 15,96 | 15,98 | 15,63 | 15,93 | 0,19% | 3.717,00 |
| 29.08.2024 | 15,62 | 16,02 | 15,60 | 15,90 | 1,47% | 6.488,00 |
| 28.08.2024 | 16,02 | 16,02 | 15,44 | 15,67 | -1,07% | 7.255,00 |
| 27.08.2024 | 15,87 | 16,11 | 15,80 | 15,84 | -0,06% | 12.283,00 |
| 26.08.2024 | 15,84 | 15,99 | 15,65 | 15,85 | -0,69% | 7.494,00 |
| 23.08.2024 | 15,45 | 15,96 | 15,45 | 15,96 | 3,57% | 9.787,00 |
| 22.08.2024 | 15,99 | 15,99 | 15,31 | 15,41 | -3,63% | 9.671,00 |
| 21.08.2024 | 15,24 | 15,99 | 15,24 | 15,99 | 5,06% | 8.935,00 |
| 20.08.2024 | 15,89 | 15,92 | 15,15 | 15,22 | -3,00% | 7.692,00 |
| 19.08.2024 | 15,57 | 16,05 | 15,50 | 15,69 | 0,71% | 12.811,00 |
| 16.08.2024 | 15,41 | 15,59 | 15,30 | 15,58 | 1,23% | 15.390,00 |
| 15.08.2024 | 15,26 | 15,39 | 14,88 | 15,39 | 1,38% | 10.250,00 |
| 14.08.2024 | 14,92 | 15,26 | 14,77 | 15,18 | -0,59% | 8.960,00 |
| 13.08.2024 | 15,35 | 15,41 | 14,80 | 15,27 | -0,33% | 7.220,00 |
| 12.08.2024 | 15,46 | 15,46 | 14,94 | 15,32 | 0,46% | 14.765,00 |
| 09.08.2024 | 15,50 | 15,91 | 15,25 | 15,25 | -1,55% | 13.976,00 |
| 08.08.2024 | 15,17 | 15,51 | 14,94 | 15,49 | 1,51% | 13.493,00 |
| 07.08.2024 | 15,57 | 15,68 | 15,09 | 15,26 | -1,04% | 8.700,00 |
| 06.08.2024 | 15,27 | 15,66 | 15,05 | 15,42 | 3,14% | 15.889,00 |