49,330€
-2,32%
Echtzeit-Aktienkurs Salzgitter AG
Bid:
Ask:
Aktienkurse zur Salzgitter AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 50,75 | 51,25 | 47,72 | 49,01 | -2,95% | 11.466,00 |
| 30.09.2026 | 50,85 | 51,40 | 50,15 | 50,50 | -0,30% | 3.994,00 |
| 29.09.2026 | 51,40 | 52,15 | 50,30 | 50,65 | -2,97% | 14.684,00 |
| 28.09.2026 | 52,85 | 53,85 | 49,96 | 52,20 | -1,60% | 19.739,00 |
| 25.09.2026 | 52,45 | 53,80 | 52,30 | 53,05 | 1,14% | 7.883,00 |
| 24.09.2026 | 51,80 | 54,00 | 50,60 | 52,45 | 1,84% | 7.536,00 |
| 23.09.2026 | 52,60 | 52,95 | 51,50 | 51,50 | -2,65% | 10.367,00 |
| 22.09.2026 | 50,20 | 53,75 | 49,72 | 52,90 | 3,62% | 11.647,00 |
| 21.09.2026 | 51,85 | 52,30 | 50,00 | 51,05 | -1,83% | 14.902,00 |
| 18.09.2026 | 54,70 | 55,25 | 51,30 | 52,00 | -5,37% | 12.064,00 |
| 17.09.2026 | 55,25 | 55,60 | 53,90 | 54,95 | 0,92% | 9.400,00 |
| 16.09.2026 | 54,25 | 55,00 | 53,10 | 54,45 | 0,83% | 3.855,00 |
| 15.09.2026 | 51,20 | 55,00 | 50,90 | 54,00 | 4,25% | 14.807,00 |
| 14.09.2026 | 53,95 | 54,55 | 50,60 | 51,80 | -6,24% | 34.116,00 |
| 11.09.2026 | 55,75 | 56,20 | 54,45 | 55,25 | 0,00% | 12.933,00 |
| 10.09.2026 | 60,00 | 60,00 | 55,15 | 55,25 | -8,30% | 7.896,00 |
| 09.09.2026 | 59,65 | 61,15 | 59,15 | 60,25 | 0,92% | 7.458,00 |
| 08.09.2026 | 61,05 | 61,25 | 58,85 | 59,70 | -2,21% | 6.472,00 |
| 07.09.2026 | 59,90 | 61,65 | 59,50 | 61,05 | 0,99% | 7.172,00 |
| 04.09.2026 | 57,40 | 61,30 | 57,15 | 60,45 | 6,33% | 17.915,00 |
| 03.09.2026 | 56,10 | 57,40 | 55,65 | 56,85 | 1,70% | 5.294,00 |
| 02.09.2026 | 55,45 | 56,30 | 53,20 | 55,90 | 0,09% | 13.015,00 |
| 01.09.2026 | 57,05 | 58,45 | 54,70 | 55,85 | -2,02% | 8.757,00 |
| 31.08.2026 | 57,30 | 58,25 | 56,55 | 57,00 | -1,55% | 9.105,00 |
| 28.08.2026 | 59,25 | 59,35 | 57,00 | 57,90 | -2,61% | 12.344,00 |
| 27.08.2026 | 58,15 | 59,85 | 58,05 | 59,45 | 1,45% | 24.756,00 |
| 26.08.2026 | 52,50 | 58,95 | 52,50 | 58,60 | 10,46% | 37.992,00 |
| 25.08.2026 | 52,00 | 53,30 | 51,60 | 53,05 | 1,73% | 7.797,00 |
| 24.08.2026 | 52,70 | 53,70 | 52,00 | 52,15 | -0,29% | 11.450,00 |
| 21.08.2026 | 48,76 | 52,70 | 48,70 | 52,30 | 7,61% | 17.990,00 |
| 20.08.2026 | 51,00 | 51,10 | 47,28 | 48,60 | -5,08% | 26.228,00 |
| 19.08.2026 | 50,85 | 53,00 | 50,70 | 51,20 | 0,79% | 4.126,00 |
| 18.08.2026 | 51,85 | 53,05 | 50,65 | 50,80 | -2,12% | 10.343,00 |
| 17.08.2026 | 50,70 | 54,35 | 50,20 | 51,90 | 2,47% | 18.262,00 |
| 14.08.2026 | 51,80 | 52,30 | 50,10 | 50,65 | -3,06% | 5.491,00 |
| 13.08.2026 | 51,80 | 52,65 | 49,12 | 52,25 | 3,47% | 11.185,00 |
| 12.08.2026 | 52,00 | 52,10 | 50,45 | 50,50 | -1,66% | 7.738,00 |
| 11.08.2026 | 52,65 | 54,00 | 49,70 | 51,35 | -1,44% | 14.214,00 |
| 10.08.2026 | 53,00 | 53,55 | 52,00 | 52,10 | -1,42% | 4.951,00 |
| 07.08.2026 | 53,95 | 53,95 | 51,90 | 52,85 | -2,04% | 8.732,00 |
| 06.08.2026 | 54,95 | 55,55 | 53,20 | 53,95 | -2,26% | 7.663,00 |
| 05.08.2026 | 55,35 | 56,85 | 54,90 | 55,20 | 0,09% | 5.392,00 |
| 04.08.2026 | 53,00 | 55,65 | 52,50 | 55,15 | 4,55% | 10.406,00 |
| 03.08.2026 | 52,40 | 53,80 | 51,20 | 52,75 | 2,33% | 10.121,00 |
| 31.07.2026 | 50,95 | 52,20 | 50,95 | 51,55 | 0,78% | 8.073,00 |
| 30.07.2026 | 50,80 | 51,75 | 48,72 | 51,15 | -0,10% | 14.582,00 |
| 29.07.2026 | 54,00 | 54,00 | 50,20 | 51,20 | -5,62% | 13.729,00 |
| 28.07.2026 | 53,95 | 55,20 | 53,15 | 54,25 | 0,09% | 9.410,00 |
| 27.07.2026 | 55,60 | 56,35 | 53,65 | 54,20 | -1,09% | 9.911,00 |
| 24.07.2026 | 52,15 | 55,45 | 52,15 | 54,80 | 4,78% | 13.413,00 |
| 23.07.2026 | 53,50 | 54,50 | 52,00 | 52,30 | -3,42% | 7.993,00 |
| 22.07.2026 | 55,40 | 55,40 | 52,75 | 54,15 | -1,55% | 15.174,00 |
| 21.07.2026 | 56,15 | 56,15 | 53,85 | 55,00 | -1,17% | 15.821,00 |
| 20.07.2026 | 55,80 | 57,90 | 55,20 | 55,65 | 0,82% | 23.926,00 |
| 17.07.2026 | 52,85 | 56,00 | 50,85 | 55,20 | 4,15% | 25.213,00 |
| 16.07.2026 | 55,35 | 56,00 | 53,00 | 53,00 | -2,84% | 6.400,00 |
| 15.07.2026 | 54,50 | 56,00 | 53,85 | 54,55 | -1,62% | 5.170,00 |
| 14.07.2026 | 53,05 | 55,55 | 53,05 | 55,45 | 8,62% | 23.720,00 |
| 13.07.2026 | 50,35 | 52,05 | 50,15 | 51,05 | -0,68% | 9.971,00 |
| 10.07.2026 | 50,30 | 53,80 | 50,20 | 51,40 | 6,64% | 32.497,00 |
| 09.07.2026 | 49,76 | 50,30 | 47,82 | 48,20 | -2,86% | 6.374,00 |
| 08.07.2026 | 51,20 | 51,35 | 48,98 | 49,62 | -3,56% | 4.527,00 |
| 07.07.2026 | 50,70 | 51,90 | 50,20 | 51,45 | 0,29% | 10.421,00 |
| 06.07.2026 | 51,95 | 51,95 | 50,30 | 51,30 | -0,58% | 4.818,00 |
| 03.07.2026 | 49,00 | 51,85 | 48,88 | 51,60 | 6,52% | 12.986,00 |
| 02.07.2026 | 47,48 | 49,80 | 47,24 | 48,44 | 2,02% | 11.763,00 |
| 01.07.2026 | 45,80 | 47,48 | 44,08 | 47,48 | 3,67% | 14.978,00 |
| 30.06.2026 | 42,94 | 45,80 | 42,82 | 45,80 | 7,01% | 11.798,00 |
| 29.06.2026 | 44,34 | 44,60 | 42,44 | 42,80 | -2,73% | 12.722,00 |
| 26.06.2026 | 46,60 | 47,20 | 43,74 | 44,00 | -6,54% | 11.606,00 |
| 25.06.2026 | 48,12 | 48,50 | 46,96 | 47,08 | -2,00% | 25.975,00 |
| 24.06.2026 | 51,80 | 51,80 | 47,68 | 48,04 | -6,35% | 12.583,00 |
| 23.06.2026 | 50,85 | 52,00 | 49,50 | 51,30 | -0,97% | 13.352,00 |
| 22.06.2026 | 51,55 | 52,55 | 50,85 | 51,80 | -0,29% | 11.582,00 |
| 19.06.2026 | 51,75 | 52,45 | 51,15 | 51,95 | 0,00% | 21.102,00 |
| 18.06.2026 | 56,30 | 56,55 | 51,95 | 51,95 | -8,13% | 19.625,00 |
| 17.06.2026 | 57,05 | 57,20 | 54,85 | 56,55 | -1,05% | 7.534,00 |
| 16.06.2026 | 59,00 | 59,35 | 56,80 | 57,15 | -3,46% | 10.820,00 |
| 15.06.2026 | 60,25 | 62,50 | 58,95 | 59,20 | 0,34% | 13.912,00 |
| 12.06.2026 | 57,00 | 59,30 | 56,65 | 59,00 | 3,42% | 12.161,00 |
| 11.06.2026 | 54,15 | 57,05 | 53,90 | 57,05 | 5,84% | 6.542,00 |
| 10.06.2026 | 56,90 | 57,15 | 53,00 | 53,90 | -5,44% | 23.680,00 |
| 09.06.2026 | 62,25 | 62,50 | 56,25 | 57,00 | -8,65% | 19.211,00 |
| 08.06.2026 | 61,15 | 63,10 | 60,60 | 62,40 | 1,22% | 7.396,00 |
| 05.06.2026 | 66,20 | 66,50 | 61,45 | 61,65 | -7,57% | 14.144,00 |
| 04.06.2026 | 65,80 | 67,50 | 65,20 | 66,70 | 1,06% | 8.297,00 |
| 03.06.2026 | 65,15 | 66,70 | 64,30 | 66,00 | 1,15% | 10.906,00 |
| 02.06.2026 | 63,00 | 67,00 | 63,00 | 65,25 | 3,49% | 19.527,00 |
| 01.06.2026 | 61,75 | 63,05 | 60,15 | 63,05 | 2,60% | 29.492,00 |
| 29.05.2026 | 61,50 | 62,60 | 59,80 | 61,45 | 0,16% | 16.195,00 |
| 28.05.2026 | 58,30 | 61,35 | 58,30 | 61,35 | 4,07% | 9.170,00 |
| 27.05.2026 | 58,65 | 59,85 | 58,50 | 58,95 | 0,77% | 8.887,00 |
| 26.05.2026 | 57,50 | 60,05 | 57,50 | 58,50 | 0,34% | 19.056,00 |
| 25.05.2026 | 58,00 | 58,45 | 57,30 | 58,30 | 2,55% | 11.640,00 |
| 22.05.2026 | 56,05 | 57,90 | 56,00 | 56,85 | 2,34% | 9.761,00 |
| 21.05.2026 | 56,65 | 56,85 | 54,35 | 55,55 | -1,94% | 12.587,00 |
| 20.05.2026 | 53,95 | 57,00 | 53,90 | 56,65 | 5,10% | 10.453,00 |
| 19.05.2026 | 55,55 | 56,00 | 53,35 | 53,90 | -2,53% | 8.333,00 |
| 18.05.2026 | 54,30 | 56,15 | 53,00 | 55,30 | 1,84% | 18.910,00 |
| 15.05.2026 | 56,05 | 56,25 | 53,95 | 54,30 | -4,23% | 12.002,00 |