21,170€
1,97%
Echtzeit-Aktienkurs Salzgitter AG
Bid:
Ask:
Aktienkurse zur Salzgitter AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 20,78 | 21,56 | 20,70 | 21,15 | 1,88% | 17.682,00 |
| 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 |
| 26.05.2025 | 22,02 | 22,70 | 22,00 | 22,36 | 3,33% | 31.045,00 |
| 23.05.2025 | 22,90 | 22,90 | 21,20 | 21,64 | -6,40% | 54.124,00 |
| 22.05.2025 | 22,90 | 23,72 | 22,00 | 23,12 | 1,40% | 42.693,00 |
| 21.05.2025 | 23,80 | 23,80 | 22,80 | 22,80 | -3,72% | 20.912,00 |
| 20.05.2025 | 23,02 | 23,80 | 22,60 | 23,68 | 1,98% | 46.720,00 |
| 19.05.2025 | 20,96 | 23,22 | 20,74 | 23,22 | 11,10% | 95.014,00 |
| 16.05.2025 | 21,00 | 21,24 | 20,64 | 20,90 | -0,57% | 17.042,00 |
| 15.05.2025 | 21,68 | 21,68 | 20,86 | 21,02 | -3,40% | 19.537,00 |
| 14.05.2025 | 21,14 | 22,18 | 21,02 | 21,76 | 3,13% | 38.899,00 |
| 13.05.2025 | 20,46 | 21,16 | 20,40 | 21,10 | 2,43% | 32.346,00 |
| 12.05.2025 | 22,50 | 22,50 | 20,30 | 20,60 | -6,45% | 64.308,00 |
| 09.05.2025 | 21,60 | 22,02 | 21,46 | 22,02 | 2,23% | 6.366,00 |
| 08.05.2025 | 21,56 | 21,70 | 20,92 | 21,54 | 0,37% | 14.887,00 |
| 07.05.2025 | 21,90 | 22,08 | 21,36 | 21,46 | -1,29% | 9.680,00 |
| 06.05.2025 | 22,40 | 22,48 | 21,48 | 21,74 | -3,38% | 14.331,00 |
| 05.05.2025 | 22,88 | 23,06 | 22,18 | 22,50 | -2,93% | 20.316,00 |
| 02.05.2025 | 21,98 | 23,44 | 21,74 | 23,18 | 6,33% | 18.433,00 |
| 30.04.2025 | 21,84 | 21,94 | 21,20 | 21,80 | -0,37% | 8.023,00 |
| 29.04.2025 | 21,92 | 22,38 | 21,62 | 21,88 | -0,64% | 23.707,00 |
| 28.04.2025 | 21,88 | 22,22 | 21,72 | 22,02 | 0,73% | 6.237,00 |
| 25.04.2025 | 21,86 | 22,32 | 21,54 | 21,86 | 0,37% | 6.529,00 |
| 24.04.2025 | 21,38 | 21,88 | 21,32 | 21,78 | 1,02% | 4.867,00 |
| 23.04.2025 | 21,74 | 22,02 | 21,44 | 21,56 | 0,84% | 15.011,00 |
| 22.04.2025 | 21,62 | 22,00 | 20,92 | 21,38 | -2,11% | 10.093,00 |
| 17.04.2025 | 21,66 | 22,00 | 21,48 | 21,84 | 1,87% | 16.415,00 |
| 16.04.2025 | 21,92 | 22,24 | 21,36 | 21,44 | -3,68% | 12.839,00 |
| 15.04.2025 | 23,68 | 23,72 | 21,82 | 22,26 | -6,39% | 33.567,00 |
| 14.04.2025 | 24,00 | 24,08 | 23,04 | 23,78 | -0,50% | 40.002,00 |
| 11.04.2025 | 24,92 | 25,30 | 22,70 | 23,90 | -2,85% | 35.687,00 |
| 10.04.2025 | 25,36 | 26,28 | 24,00 | 24,60 | -3,53% | 38.206,00 |
| 09.04.2025 | 21,38 | 25,50 | 21,10 | 25,50 | 17,51% | 51.716,00 |
| 08.04.2025 | 22,22 | 23,04 | 21,20 | 21,70 | -0,82% | 20.576,00 |
| 07.04.2025 | 20,66 | 22,30 | 19,54 | 21,88 | 1,30% | 37.070,00 |
| 04.04.2025 | 23,04 | 23,10 | 20,62 | 21,60 | -6,57% | 51.873,00 |
| 03.04.2025 | 24,22 | 24,36 | 22,98 | 23,12 | -7,45% | 69.128,00 |
| 02.04.2025 | 25,12 | 25,14 | 24,66 | 24,98 | 0,08% | 10.234,00 |
| 01.04.2025 | 23,76 | 25,46 | 23,54 | 24,96 | 5,05% | 77.281,00 |
| 31.03.2025 | 23,20 | 23,94 | 23,18 | 23,76 | 1,11% | 27.672,00 |
| 28.03.2025 | 23,46 | 23,82 | 23,18 | 23,50 | 0,43% | 14.321,00 |
| 27.03.2025 | 24,60 | 24,66 | 23,22 | 23,40 | -5,65% | 26.161,00 |
| 26.03.2025 | 25,52 | 25,64 | 24,42 | 24,80 | -2,75% | 59.644,00 |
| 25.03.2025 | 25,70 | 25,70 | 25,06 | 25,50 | -1,16% | 95.062,00 |
| 24.03.2025 | 25,68 | 26,70 | 25,16 | 25,80 | 0,78% | 118.722,00 |
| 21.03.2025 | 26,02 | 26,24 | 25,14 | 25,60 | -2,29% | 30.920,00 |
| 20.03.2025 | 26,88 | 26,88 | 25,54 | 26,20 | -2,24% | 40.896,00 |
| 19.03.2025 | 27,76 | 28,00 | 26,24 | 26,80 | -3,46% | 56.797,00 |
| 18.03.2025 | 26,50 | 27,94 | 26,50 | 27,76 | 3,89% | 83.035,00 |
| 17.03.2025 | 26,20 | 26,82 | 25,82 | 26,72 | 3,01% | 46.809,00 |
| 14.03.2025 | 24,76 | 26,74 | 24,46 | 25,94 | 4,43% | 68.957,00 |
| 13.03.2025 | 23,76 | 25,02 | 23,76 | 24,84 | 4,63% | 34.846,00 |
| 12.03.2025 | 23,66 | 24,22 | 23,32 | 23,74 | 0,59% | 27.034,00 |
| 11.03.2025 | 23,80 | 24,78 | 23,40 | 23,60 | 0,00% | 33.937,00 |
| 10.03.2025 | 23,98 | 24,38 | 22,90 | 23,60 | -2,07% | 39.700,00 |
| 07.03.2025 | 25,36 | 25,38 | 23,70 | 24,10 | -4,44% | 47.720,00 |
| 06.03.2025 | 23,64 | 25,96 | 23,62 | 25,22 | 6,96% | 97.067,00 |
| 05.03.2025 | 21,18 | 23,58 | 21,06 | 23,58 | 11,97% | 112.405,00 |
| 04.03.2025 | 21,48 | 21,48 | 20,14 | 21,06 | -0,57% | 31.489,00 |
| 03.03.2025 | 19,74 | 21,50 | 19,74 | 21,18 | 8,06% | 94.995,00 |
| 28.02.2025 | 19,69 | 19,69 | 19,31 | 19,60 | -0,71% | 31.013,00 |
| 27.02.2025 | 20,30 | 20,30 | 19,64 | 19,74 | -3,52% | 24.008,00 |
| 26.02.2025 | 18,98 | 20,64 | 18,92 | 20,46 | 7,97% | 42.987,00 |
| 25.02.2025 | 18,86 | 19,14 | 18,66 | 18,95 | 0,64% | 12.048,00 |
| 24.02.2025 | 19,19 | 19,41 | 18,75 | 18,83 | 0,11% | 14.331,00 |
| 21.02.2025 | 19,59 | 19,78 | 18,79 | 18,81 | -4,18% | 14.357,00 |
| 20.02.2025 | 18,78 | 19,65 | 18,64 | 19,63 | 4,81% | 29.617,00 |
| 19.02.2025 | 19,45 | 19,50 | 18,57 | 18,73 | -2,75% | 22.788,00 |
| 18.02.2025 | 19,43 | 19,54 | 19,11 | 19,26 | -0,82% | 18.720,00 |
| 17.02.2025 | 18,70 | 19,50 | 18,70 | 19,42 | 4,02% | 28.305,00 |
| 14.02.2025 | 18,68 | 19,01 | 18,67 | 18,67 | -0,64% | 8.424,00 |
| 13.02.2025 | 18,64 | 19,08 | 18,44 | 18,79 | 0,05% | 12.696,00 |
| 12.02.2025 | 18,40 | 18,84 | 18,38 | 18,78 | 1,84% | 18.013,00 |
| 11.02.2025 | 18,58 | 19,25 | 17,73 | 18,44 | -0,91% | 33.878,00 |
| 10.02.2025 | 18,20 | 18,81 | 18,05 | 18,61 | -0,75% | 27.414,00 |
| 07.02.2025 | 18,80 | 19,08 | 18,50 | 18,75 | -0,48% | 23.927,00 |
| 06.02.2025 | 17,96 | 19,12 | 17,96 | 18,84 | 5,49% | 66.961,00 |
| 05.02.2025 | 17,47 | 17,99 | 17,37 | 17,86 | 1,88% | 8.211,00 |
| 04.02.2025 | 17,79 | 17,94 | 17,44 | 17,53 | -1,13% | 15.481,00 |
| 03.02.2025 | 17,20 | 17,82 | 17,00 | 17,73 | 0,40% | 26.967,00 |
| 31.01.2025 | 17,72 | 18,03 | 17,53 | 17,66 | -1,34% | 18.657,00 |
| 30.01.2025 | 17,59 | 18,27 | 17,59 | 17,90 | 0,67% | 22.574,00 |
| 29.01.2025 | 17,85 | 17,90 | 17,17 | 17,78 | 0,00% | 23.509,00 |
| 28.01.2025 | 17,11 | 18,05 | 17,11 | 17,78 | 3,73% | 32.828,00 |
| 27.01.2025 | 16,65 | 17,19 | 16,47 | 17,14 | 1,96% | 26.462,00 |
| 24.01.2025 | 16,77 | 16,98 | 16,33 | 16,81 | 0,36% | 30.286,00 |
| 23.01.2025 | 15,85 | 17,12 | 15,62 | 16,75 | 6,15% | 105.698,00 |
| 22.01.2025 | 16,32 | 16,48 | 15,64 | 15,78 | -4,25% | 12.818,00 |
| 21.01.2025 | 15,91 | 16,48 | 15,91 | 16,48 | 1,48% | 9.006,00 |
| 20.01.2025 | 15,96 | 16,28 | 15,72 | 16,24 | 2,72% | 3.335,00 |
| 17.01.2025 | 16,03 | 16,21 | 15,81 | 15,81 | -1,13% | 15.505,00 |
| 16.01.2025 | 16,24 | 16,26 | 15,80 | 15,99 | -0,50% | 4.000,00 |
| 15.01.2025 | 15,65 | 16,24 | 15,65 | 16,07 | 4,01% | 14.173,00 |
| 14.01.2025 | 15,61 | 15,82 | 15,30 | 15,45 | -0,83% | 7.053,00 |
| 13.01.2025 | 15,46 | 15,77 | 15,26 | 15,58 | 0,45% | 19.046,00 |