3,198€
-1,16%
Echtzeit-Aktienkurs SGL Carbon SE
Bid:
Ask:
Aktienkurse zur SGL Carbon SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 3,22 | 3,24 | 3,13 | 3,24 | 0,00% | 92.319,00 |
| 16.10.2025 | 3,22 | 3,27 | 3,22 | 3,24 | 0,31% | 58.545,00 |
| 15.10.2025 | 3,22 | 3,30 | 3,22 | 3,23 | -0,92% | 24.477,00 |
| 14.10.2025 | 3,33 | 3,33 | 3,22 | 3,26 | -2,54% | 33.664,00 |
| 13.10.2025 | 3,23 | 3,34 | 3,23 | 3,34 | 2,77% | 29.908,00 |
| 10.10.2025 | 3,26 | 3,37 | 3,16 | 3,25 | -2,26% | 56.306,00 |
| 09.10.2025 | 3,36 | 3,51 | 3,21 | 3,33 | -0,89% | 156.608,00 |
| 08.10.2025 | 3,36 | 3,36 | 3,30 | 3,36 | 0,00% | 57.772,00 |
| 07.10.2025 | 3,33 | 3,45 | 3,29 | 3,36 | 1,67% | 71.176,00 |
| 06.10.2025 | 3,20 | 3,35 | 3,16 | 3,30 | 1,69% | 199.525,00 |
| 03.10.2025 | 3,23 | 3,25 | 3,18 | 3,25 | -0,92% | 35.987,00 |
| 02.10.2025 | 3,25 | 3,33 | 3,23 | 3,28 | 0,92% | 60.100,00 |
| 01.10.2025 | 3,18 | 3,25 | 3,13 | 3,25 | 2,53% | 101.883,00 |
| 30.09.2025 | 3,25 | 3,25 | 3,15 | 3,17 | -1,56% | 71.607,00 |
| 29.09.2025 | 3,34 | 3,34 | 3,21 | 3,22 | -1,38% | 53.954,00 |
| 26.09.2025 | 3,27 | 3,32 | 3,21 | 3,26 | 1,09% | 46.442,00 |
| 25.09.2025 | 3,30 | 3,40 | 3,23 | 3,23 | -2,12% | 56.282,00 |
| 24.09.2025 | 3,33 | 3,35 | 3,30 | 3,30 | 0,46% | 34.014,00 |
| 23.09.2025 | 3,26 | 3,35 | 3,26 | 3,28 | 1,55% | 78.762,00 |
| 22.09.2025 | 3,28 | 3,32 | 3,17 | 3,23 | -2,42% | 97.027,00 |
| 19.09.2025 | 3,44 | 3,45 | 3,30 | 3,31 | -3,36% | 27.699,00 |
| 18.09.2025 | 3,39 | 3,47 | 3,36 | 3,43 | 1,18% | 76.687,00 |
| 17.09.2025 | 3,39 | 3,41 | 3,35 | 3,39 | 1,50% | 45.310,00 |
| 16.09.2025 | 3,29 | 3,40 | 3,29 | 3,34 | -0,15% | 66.082,00 |
| 15.09.2025 | 3,25 | 3,35 | 3,23 | 3,34 | 3,57% | 58.816,00 |
| 12.09.2025 | 3,21 | 3,26 | 3,21 | 3,23 | -0,31% | 14.533,00 |
| 11.09.2025 | 3,27 | 3,32 | 3,21 | 3,24 | -2,34% | 38.419,00 |
| 10.09.2025 | 3,33 | 3,33 | 3,30 | 3,31 | 1,15% | 1.001,00 |
| 09.09.2025 | 3,28 | 3,32 | 3,26 | 3,28 | 1,87% | 683,00 |
| 05.09.2025 | 3,26 | 3,33 | 3,22 | 3,22 | -2,43% | 22.345,00 |
| 04.09.2025 | 3,31 | 3,31 | 3,24 | 3,30 | -0,75% | 59.797,00 |
| 03.09.2025 | 3,31 | 3,38 | 3,27 | 3,32 | 0,45% | 75.069,00 |
| 02.09.2025 | 3,37 | 3,41 | 3,28 | 3,31 | -2,79% | 94.347,00 |
| 01.09.2025 | 3,42 | 3,43 | 3,36 | 3,40 | -0,58% | 63.501,00 |
| 29.08.2025 | 3,39 | 3,44 | 3,36 | 3,42 | 0,74% | 65.842,00 |
| 28.08.2025 | 3,30 | 3,40 | 3,29 | 3,40 | 3,35% | 69.110,00 |
| 27.08.2025 | 3,37 | 3,38 | 3,29 | 3,29 | -0,90% | 53.063,00 |
| 26.08.2025 | 3,34 | 3,38 | 3,30 | 3,32 | -2,07% | 78.657,00 |
| 25.08.2025 | 3,41 | 3,42 | 3,34 | 3,39 | -0,44% | 38.196,00 |
| 22.08.2025 | 3,38 | 3,41 | 3,35 | 3,40 | 0,15% | 42.306,00 |
| 21.08.2025 | 3,31 | 3,40 | 3,28 | 3,40 | 2,72% | 40.243,00 |
| 20.08.2025 | 3,36 | 3,37 | 3,31 | 3,31 | -2,65% | 36.731,00 |
| 19.08.2025 | 3,34 | 3,40 | 3,34 | 3,40 | 2,41% | 28.329,00 |
| 18.08.2025 | 3,30 | 3,42 | 3,28 | 3,32 | 0,61% | 63.967,00 |
| 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 |