3,308€
-1,71%
Echtzeit-Aktienkurs SGL CARBON SE O.N.
Bid:
Ask:
Aktienkurse zur SGL CARBON SE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 3,39 | 3,42 | 3,28 | 3,30 | -2,08% | 43.337,00 |
| 14.08.2025 | 3,31 | 3,43 | 3,31 | 3,37 | 1,66% | 46.058,00 |
| 13.08.2025 | 3,34 | 3,39 | 3,28 | 3,31 | -0,75% | 69.346,00 |
| 12.08.2025 | 3,46 | 3,46 | 3,34 | 3,34 | -3,47% | 70.441,00 |
| 11.08.2025 | 3,50 | 3,61 | 3,44 | 3,46 | -1,29% | 72.698,00 |
| 08.08.2025 | 3,47 | 3,55 | 3,43 | 3,50 | 0,57% | 56.557,00 |
| 07.08.2025 | 3,55 | 3,57 | 3,20 | 3,48 | -1,14% | 112.661,00 |
| 06.08.2025 | 3,56 | 3,60 | 3,52 | 3,52 | -2,09% | 30.435,00 |
| 05.08.2025 | 3,54 | 3,60 | 3,52 | 3,60 | 1,70% | 25.564,00 |
| 04.08.2025 | 3,44 | 3,54 | 3,39 | 3,54 | 2,17% | 24.857,00 |
| 01.08.2025 | 3,46 | 3,49 | 3,36 | 3,46 | 0,14% | 86.417,00 |
| 31.07.2025 | 3,62 | 3,63 | 3,44 | 3,46 | -2,26% | 67.989,00 |
| 30.07.2025 | 3,57 | 3,62 | 3,51 | 3,54 | 0,28% | 32.405,00 |
| 29.07.2025 | 3,63 | 3,64 | 3,51 | 3,53 | -2,08% | 76.364,00 |
| 28.07.2025 | 3,70 | 3,80 | 3,60 | 3,60 | -1,23% | 39.318,00 |
| 25.07.2025 | 3,67 | 3,69 | 3,63 | 3,65 | -2,28% | 38.372,00 |
| 24.07.2025 | 3,87 | 3,88 | 3,70 | 3,73 | -3,87% | 47.900,00 |
| 23.07.2025 | 3,69 | 3,90 | 3,69 | 3,88 | 5,72% | 57.321,00 |
| 22.07.2025 | 3,81 | 3,85 | 3,66 | 3,67 | -4,18% | 58.737,00 |
| 21.07.2025 | 3,89 | 3,95 | 3,79 | 3,83 | -1,92% | 60.325,00 |
| 18.07.2025 | 3,74 | 3,95 | 3,71 | 3,91 | 5,68% | 147.903,00 |
| 17.07.2025 | 3,64 | 3,74 | 3,63 | 3,70 | 3,65% | 103.236,00 |
| 16.07.2025 | 3,61 | 3,66 | 3,54 | 3,57 | -0,97% | 35.299,00 |
| 15.07.2025 | 3,57 | 3,75 | 3,57 | 3,60 | 0,56% | 70.639,00 |
| 14.07.2025 | 3,50 | 3,58 | 3,39 | 3,58 | 2,29% | 90.524,00 |
| 11.07.2025 | 3,62 | 3,62 | 3,50 | 3,50 | -2,37% | 32.855,00 |
| 10.07.2025 | 3,61 | 3,62 | 3,55 | 3,59 | -1,24% | 70.505,00 |
| 09.07.2025 | 3,59 | 3,64 | 3,56 | 3,63 | 0,28% | 52.014,00 |
| 08.07.2025 | 3,58 | 3,62 | 3,52 | 3,62 | 3,13% | 48.183,00 |
| 07.07.2025 | 3,55 | 3,59 | 3,51 | 3,51 | -2,36% | 50.562,00 |
| 04.07.2025 | 3,55 | 3,60 | 3,55 | 3,60 | -0,28% | 17.013,00 |
| 03.07.2025 | 3,55 | 3,62 | 3,54 | 3,61 | 1,12% | 12.396,00 |
| 02.07.2025 | 3,52 | 3,57 | 3,47 | 3,57 | 3,18% | 20.395,00 |
| 01.07.2025 | 3,53 | 3,53 | 3,45 | 3,46 | -2,12% | 28.452,00 |
| 30.06.2025 | 3,65 | 3,65 | 3,51 | 3,53 | -2,35% | 13.503,00 |
| 27.06.2025 | 3,59 | 3,63 | 3,55 | 3,62 | 1,12% | 19.844,00 |
| 26.06.2025 | 3,48 | 3,60 | 3,48 | 3,58 | 2,88% | 14.083,00 |
| 25.06.2025 | 3,50 | 3,60 | 3,46 | 3,48 | -1,00% | 27.851,00 |
| 24.06.2025 | 3,36 | 3,51 | 3,36 | 3,51 | 7,18% | 54.953,00 |
| 23.06.2025 | 3,34 | 3,35 | 3,26 | 3,28 | -2,53% | 49.544,00 |
| 20.06.2025 | 3,44 | 3,46 | 3,36 | 3,36 | -1,47% | 46.314,00 |
| 19.06.2025 | 3,54 | 3,54 | 3,36 | 3,41 | -1,30% | 23.153,00 |
| 18.06.2025 | 3,53 | 3,57 | 3,46 | 3,46 | -2,12% | 30.819,00 |
| 17.06.2025 | 3,64 | 3,64 | 3,51 | 3,53 | -2,08% | 34.328,00 |
| 16.06.2025 | 3,55 | 3,69 | 3,51 | 3,61 | 0,42% | 28.433,00 |
| 13.06.2025 | 3,56 | 3,68 | 3,50 | 3,59 | -1,51% | 45.044,00 |
| 12.06.2025 | 3,70 | 3,70 | 3,58 | 3,65 | -1,09% | 54.262,00 |
| 11.06.2025 | 3,77 | 3,83 | 3,69 | 3,69 | -4,16% | 38.194,00 |
| 10.06.2025 | 3,82 | 3,87 | 3,75 | 3,85 | 0,52% | 25.438,00 |
| 09.06.2025 | 3,74 | 3,87 | 3,74 | 3,83 | 1,86% | 16.306,00 |
| 06.06.2025 | 3,80 | 3,88 | 3,73 | 3,76 | -1,18% | 33.199,00 |
| 05.06.2025 | 3,74 | 3,91 | 3,73 | 3,80 | 1,74% | 52.898,00 |
| 04.06.2025 | 3,67 | 3,78 | 3,66 | 3,74 | 2,47% | 71.132,00 |
| 03.06.2025 | 3,66 | 3,68 | 3,54 | 3,65 | -0,41% | 55.777,00 |
| 02.06.2025 | 3,66 | 3,72 | 3,60 | 3,66 | 0,27% | 29.599,00 |
| 30.05.2025 | 3,64 | 3,72 | 3,64 | 3,65 | -1,08% | 18.107,00 |
| 29.05.2025 | 3,75 | 3,75 | 3,60 | 3,69 | -1,47% | 32.696,00 |
| 28.05.2025 | 3,66 | 3,75 | 3,60 | 3,75 | 1,77% | 68.715,00 |
| 27.05.2025 | 3,57 | 3,68 | 3,55 | 3,68 | 4,84% | 31.958,00 |
| 26.05.2025 | 3,48 | 3,62 | 3,48 | 3,51 | 1,30% | 32.210,00 |
| 23.05.2025 | 3,57 | 3,63 | 3,42 | 3,47 | -3,35% | 96.526,00 |
| 22.05.2025 | 3,61 | 3,62 | 3,50 | 3,59 | -0,55% | 35.940,00 |
| 21.05.2025 | 3,69 | 3,69 | 3,56 | 3,61 | -1,77% | 46.009,00 |
| 20.05.2025 | 3,63 | 3,74 | 3,58 | 3,67 | 0,41% | 30.590,00 |
| 19.05.2025 | 3,61 | 3,68 | 3,56 | 3,66 | 0,41% | 52.089,00 |
| 16.05.2025 | 3,81 | 3,81 | 3,59 | 3,64 | -4,34% | 108.652,00 |
| 15.05.2025 | 3,89 | 3,90 | 3,74 | 3,81 | -3,67% | 51.363,00 |
| 14.05.2025 | 3,95 | 3,96 | 3,86 | 3,95 | 0,13% | 48.460,00 |
| 13.05.2025 | 3,84 | 3,95 | 3,82 | 3,95 | 0,51% | 27.081,00 |
| 12.05.2025 | 4,00 | 4,05 | 3,78 | 3,93 | 0,90% | 117.998,00 |
| 09.05.2025 | 3,84 | 4,06 | 3,83 | 3,89 | 1,43% | 187.564,00 |
| 08.05.2025 | 3,67 | 3,84 | 3,58 | 3,84 | 7,27% | 105.619,00 |
| 07.05.2025 | 3,58 | 3,69 | 3,57 | 3,58 | -0,56% | 39.515,00 |
| 06.05.2025 | 3,71 | 3,71 | 3,46 | 3,60 | -2,97% | 100.402,00 |
| 05.05.2025 | 3,65 | 3,71 | 3,64 | 3,71 | 2,07% | 29.838,00 |
| 02.05.2025 | 3,56 | 3,67 | 3,48 | 3,63 | 4,31% | 70.969,00 |
| 30.04.2025 | 3,52 | 3,58 | 3,45 | 3,48 | -1,14% | 50.988,00 |
| 29.04.2025 | 3,58 | 3,59 | 3,49 | 3,52 | -0,28% | 34.417,00 |
| 28.04.2025 | 3,45 | 3,58 | 3,45 | 3,53 | 1,00% | 15.692,00 |
| 25.04.2025 | 3,46 | 3,54 | 3,41 | 3,50 | 0,00% | 33.305,00 |
| 24.04.2025 | 3,47 | 3,50 | 3,35 | 3,50 | 0,00% | 59.464,00 |
| 23.04.2025 | 3,31 | 3,50 | 3,31 | 3,50 | 6,23% | 77.771,00 |
| 22.04.2025 | 3,33 | 3,34 | 3,23 | 3,29 | 0,46% | 44.139,00 |
| 17.04.2025 | 3,28 | 3,35 | 3,26 | 3,28 | 0,61% | 7.135,00 |
| 16.04.2025 | 3,35 | 3,37 | 3,26 | 3,26 | -2,40% | 47.597,00 |
| 15.04.2025 | 3,37 | 3,40 | 3,34 | 3,34 | -0,89% | 86.429,00 |
| 14.04.2025 | 3,32 | 3,37 | 3,24 | 3,37 | 0,90% | 44.804,00 |
| 11.04.2025 | 3,20 | 3,34 | 3,06 | 3,34 | 3,25% | 63.845,00 |
| 10.04.2025 | 3,35 | 3,40 | 3,06 | 3,23 | -2,42% | 76.828,00 |
| 09.04.2025 | 3,04 | 3,40 | 2,99 | 3,31 | 10,15% | 101.666,00 |
| 08.04.2025 | 3,05 | 3,19 | 3,01 | 3,01 | -1,48% | 134.385,00 |
| 07.04.2025 | 2,99 | 3,23 | 2,81 | 3,05 | 3,21% | 273.154,00 |
| 04.04.2025 | 3,12 | 3,15 | 2,87 | 2,96 | -5,44% | 305.050,00 |
| 03.04.2025 | 3,16 | 3,21 | 3,11 | 3,13 | -3,85% | 161.315,00 |
| 02.04.2025 | 3,31 | 3,33 | 3,16 | 3,25 | -3,13% | 172.950,00 |
| 01.04.2025 | 3,42 | 3,44 | 3,24 | 3,36 | -2,61% | 226.549,00 |
| 31.03.2025 | 3,65 | 3,67 | 3,39 | 3,45 | -6,39% | 304.752,00 |
| 28.03.2025 | 3,76 | 3,79 | 3,65 | 3,68 | -3,16% | 202.832,00 |
| 27.03.2025 | 3,89 | 3,91 | 3,74 | 3,80 | -3,18% | 94.777,00 |
| 26.03.2025 | 3,88 | 3,98 | 3,81 | 3,93 | 2,21% | 138.091,00 |