50,700€
-1,36%
Echtzeit-Aktienkurs Salzgitter AG
Bid:
Ask:
Aktienkurse zur Salzgitter AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.05.2026 | 50,70 | 50,75 | 50,70 | 50,70 | -1,36% | 30,00 |
| 08.05.2026 | 49,88 | 51,45 | 49,88 | 51,40 | 3,05% | 8.013,00 |
| 07.05.2026 | 51,55 | 52,40 | 49,68 | 49,88 | -3,43% | 12.991,00 |
| 06.05.2026 | 49,70 | 52,45 | 49,64 | 51,65 | 4,43% | 22.863,00 |
| 05.05.2026 | 46,52 | 49,52 | 46,32 | 49,46 | 6,92% | 9.368,00 |
| 04.05.2026 | 48,02 | 49,36 | 46,24 | 46,26 | -4,02% | 17.378,00 |
| 30.04.2026 | 46,58 | 48,20 | 46,00 | 48,20 | 2,86% | 10.464,00 |
| 29.04.2026 | 44,98 | 47,88 | 44,62 | 46,86 | 4,13% | 16.248,00 |
| 28.04.2026 | 49,34 | 50,80 | 44,54 | 45,00 | -8,76% | 25.782,00 |
| 27.04.2026 | 48,20 | 49,40 | 47,26 | 49,32 | 2,32% | 12.162,00 |
| 24.04.2026 | 49,36 | 50,00 | 47,50 | 48,20 | -1,91% | 10.969,00 |
| 23.04.2026 | 51,05 | 51,25 | 48,98 | 49,14 | -5,50% | 12.828,00 |
| 22.04.2026 | 51,05 | 53,60 | 50,60 | 52,00 | 2,97% | 23.031,00 |
| 21.04.2026 | 49,72 | 52,05 | 49,34 | 50,50 | 1,36% | 18.824,00 |
| 20.04.2026 | 49,00 | 50,50 | 48,30 | 49,82 | -0,36% | 23.594,00 |
| 17.04.2026 | 47,64 | 50,90 | 47,24 | 50,00 | 5,26% | 15.403,00 |
| 16.04.2026 | 49,54 | 50,30 | 47,50 | 47,50 | -3,06% | 10.228,00 |
| 15.04.2026 | 49,20 | 50,05 | 48,90 | 49,00 | -0,69% | 22.779,00 |
| 14.04.2026 | 47,40 | 49,82 | 47,40 | 49,34 | 4,14% | 18.744,00 |
| 13.04.2026 | 46,40 | 47,40 | 44,50 | 47,38 | -0,71% | 25.614,00 |
| 10.04.2026 | 44,78 | 48,02 | 44,06 | 47,72 | 6,52% | 22.546,00 |
| 09.04.2026 | 44,18 | 44,84 | 43,78 | 44,80 | 0,67% | 11.053,00 |
| 08.04.2026 | 41,42 | 46,52 | 41,42 | 44,50 | 12,49% | 53.503,00 |
| 07.04.2026 | 38,42 | 40,66 | 38,26 | 39,56 | 2,97% | 13.744,00 |
| 02.04.2026 | 38,74 | 39,20 | 37,46 | 38,42 | -2,93% | 18.141,00 |
| 01.04.2026 | 37,44 | 40,42 | 37,44 | 39,58 | 7,03% | 26.771,00 |
| 31.03.2026 | 34,02 | 37,02 | 33,50 | 36,98 | 9,09% | 41.523,00 |
| 30.03.2026 | 34,70 | 35,24 | 33,80 | 33,90 | -2,87% | 18.425,00 |
| 27.03.2026 | 36,68 | 36,68 | 34,90 | 34,90 | -4,90% | 19.388,00 |
| 26.03.2026 | 37,00 | 37,32 | 35,90 | 36,70 | -2,60% | 14.418,00 |
| 25.03.2026 | 37,86 | 39,12 | 37,38 | 37,68 | -0,37% | 25.568,00 |
| 24.03.2026 | 36,46 | 37,82 | 36,46 | 37,82 | 2,83% | 16.895,00 |
| 23.03.2026 | 35,06 | 37,90 | 32,18 | 36,78 | 4,43% | 44.961,00 |
| 20.03.2026 | 35,80 | 37,24 | 35,04 | 35,22 | -1,62% | 15.670,00 |
| 19.03.2026 | 40,08 | 40,08 | 35,12 | 35,80 | -11,17% | 26.458,00 |
| 18.03.2026 | 39,38 | 41,00 | 39,32 | 40,30 | 3,28% | 12.806,00 |
| 17.03.2026 | 39,12 | 39,58 | 38,58 | 39,02 | -1,01% | 13.927,00 |
| 16.03.2026 | 40,08 | 41,54 | 39,10 | 39,42 | -1,70% | 17.040,00 |
| 13.03.2026 | 44,28 | 44,46 | 40,02 | 40,10 | -9,60% | 38.006,00 |
| 12.03.2026 | 46,22 | 46,62 | 44,08 | 44,36 | -5,70% | 14.864,00 |
| 11.03.2026 | 47,16 | 48,28 | 46,76 | 47,04 | -0,04% | 10.289,00 |
| 10.03.2026 | 45,94 | 48,04 | 45,54 | 47,06 | 1,95% | 4.733,00 |
| 09.03.2026 | 45,52 | 46,30 | 44,16 | 46,16 | -3,95% | 23.176,00 |
| 06.03.2026 | 49,38 | 49,92 | 46,94 | 48,06 | -2,00% | 12.657,00 |
| 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 |