3,325€
-3,48%
Echtzeit-Aktienkurs SGL Carbon SE
Bid:
Ask:
Aktienkurse zur SGL Carbon SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 3,42 | 3,44 | 3,24 | 3,33 | -3,48% | 221.249,00 |
| 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 |
| 25.03.2025 | 3,81 | 3,89 | 3,71 | 3,84 | 0,92% | 185.906,00 |
| 24.03.2025 | 3,89 | 3,90 | 3,81 | 3,81 | -2,31% | 112.606,00 |
| 21.03.2025 | 3,91 | 3,99 | 3,80 | 3,90 | -3,23% | 239.608,00 |
| 20.03.2025 | 4,70 | 4,70 | 3,76 | 4,03 | -14,09% | 664.613,00 |
| 19.03.2025 | 4,67 | 4,75 | 4,51 | 4,69 | -0,32% | 92.562,00 |
| 18.03.2025 | 4,40 | 4,70 | 4,35 | 4,70 | 7,18% | 182.368,00 |
| 17.03.2025 | 4,16 | 4,39 | 4,16 | 4,39 | 6,82% | 147.686,00 |
| 14.03.2025 | 4,05 | 4,20 | 4,00 | 4,11 | 2,37% | 83.915,00 |
| 13.03.2025 | 4,06 | 4,10 | 4,01 | 4,01 | -3,61% | 63.186,00 |
| 12.03.2025 | 4,15 | 4,17 | 4,06 | 4,16 | 0,24% | 69.734,00 |
| 11.03.2025 | 4,25 | 4,33 | 4,10 | 4,15 | -1,54% | 94.550,00 |
| 10.03.2025 | 4,38 | 4,40 | 4,21 | 4,22 | -5,17% | 52.561,00 |
| 07.03.2025 | 4,42 | 4,45 | 4,29 | 4,45 | 0,00% | 55.966,00 |
| 06.03.2025 | 4,30 | 4,49 | 4,25 | 4,45 | 5,21% | 190.902,00 |
| 05.03.2025 | 3,97 | 4,34 | 3,97 | 4,23 | 3,43% | 129.038,00 |
| 04.03.2025 | 4,16 | 4,21 | 3,93 | 4,09 | -1,68% | 123.982,00 |
| 03.03.2025 | 4,15 | 4,28 | 4,07 | 4,16 | 0,24% | 109.334,00 |
| 28.02.2025 | 4,12 | 4,16 | 4,04 | 4,15 | 0,36% | 92.718,00 |
| 27.02.2025 | 4,27 | 4,27 | 4,12 | 4,13 | -3,95% | 66.297,00 |
| 26.02.2025 | 4,18 | 4,31 | 4,17 | 4,30 | 1,78% | 73.081,00 |
| 25.02.2025 | 4,16 | 4,23 | 4,15 | 4,23 | -0,12% | 96.231,00 |
| 24.02.2025 | 4,18 | 4,23 | 4,10 | 4,23 | 3,05% | 84.291,00 |
| 21.02.2025 | 4,11 | 4,18 | 4,08 | 4,11 | 0,12% | 118.417,00 |
| 20.02.2025 | 4,03 | 4,18 | 4,01 | 4,10 | 1,99% | 134.375,00 |
| 19.02.2025 | 4,03 | 4,18 | 3,96 | 4,02 | -0,12% | 196.493,00 |
| 18.02.2025 | 3,99 | 4,30 | 3,98 | 4,03 | 1,39% | 327.554,00 |
| 17.02.2025 | 3,93 | 4,01 | 3,86 | 3,97 | 2,32% | 144.724,00 |
| 14.02.2025 | 3,97 | 3,98 | 3,88 | 3,88 | -2,39% | 100.542,00 |
| 13.02.2025 | 3,92 | 3,98 | 3,88 | 3,98 | 2,58% | 192.467,00 |
| 12.02.2025 | 3,84 | 3,90 | 3,79 | 3,88 | 1,84% | 58.326,00 |
| 11.02.2025 | 3,83 | 3,86 | 3,76 | 3,81 | -2,06% | 56.734,00 |
| 10.02.2025 | 3,92 | 4,00 | 3,77 | 3,89 | -0,89% | 156.453,00 |
| 07.02.2025 | 3,88 | 3,93 | 3,83 | 3,92 | 2,89% | 85.291,00 |
| 06.02.2025 | 3,80 | 3,86 | 3,76 | 3,81 | 1,20% | 82.845,00 |
| 05.02.2025 | 3,75 | 3,80 | 3,68 | 3,77 | 1,62% | 44.313,00 |
| 04.02.2025 | 3,67 | 3,78 | 3,64 | 3,71 | -0,67% | 51.057,00 |
| 03.02.2025 | 3,76 | 3,76 | 3,63 | 3,73 | -3,12% | 104.594,00 |
| 31.01.2025 | 3,80 | 3,85 | 3,75 | 3,85 | 1,32% | 56.368,00 |
| 30.01.2025 | 3,73 | 3,84 | 3,70 | 3,80 | 1,74% | 43.560,00 |
| 29.01.2025 | 3,76 | 3,78 | 3,67 | 3,74 | 0,40% | 59.954,00 |
| 28.01.2025 | 3,71 | 3,78 | 3,71 | 3,72 | 0,54% | 74.561,00 |
| 27.01.2025 | 3,73 | 3,78 | 3,64 | 3,70 | -2,25% | 58.056,00 |
| 24.01.2025 | 3,78 | 3,86 | 3,71 | 3,79 | 3,27% | 56.982,00 |
| 23.01.2025 | 3,67 | 3,75 | 3,64 | 3,67 | -0,54% | 78.051,00 |
| 22.01.2025 | 3,85 | 3,85 | 3,68 | 3,69 | -3,79% | 70.382,00 |
| 21.01.2025 | 3,81 | 3,85 | 3,78 | 3,83 | -0,39% | 23.106,00 |
| 20.01.2025 | 3,83 | 3,90 | 3,81 | 3,85 | -0,77% | 49.378,00 |
| 17.01.2025 | 3,76 | 3,88 | 3,76 | 3,88 | 2,79% | 28.351,00 |
| 16.01.2025 | 3,81 | 3,86 | 3,76 | 3,77 | -1,57% | 60.578,00 |
| 15.01.2025 | 3,74 | 3,83 | 3,74 | 3,83 | 1,86% | 45.098,00 |
| 14.01.2025 | 3,76 | 3,83 | 3,73 | 3,76 | -1,57% | 29.917,00 |
| 13.01.2025 | 3,83 | 3,84 | 3,65 | 3,82 | -2,30% | 121.653,00 |
| 10.01.2025 | 3,96 | 3,97 | 3,90 | 3,91 | -1,76% | 59.315,00 |
| 09.01.2025 | 4,01 | 4,01 | 3,95 | 3,98 | -1,36% | 34.665,00 |
| 08.01.2025 | 4,08 | 4,11 | 3,96 | 4,04 | -2,06% | 76.833,00 |
| 07.01.2025 | 4,14 | 4,16 | 4,03 | 4,12 | -1,08% | 47.321,00 |
| 06.01.2025 | 4,02 | 4,20 | 4,01 | 4,17 | 1,59% | 71.072,00 |
| 03.01.2025 | 4,08 | 4,10 | 4,00 | 4,10 | 0,61% | 38.303,00 |
| 02.01.2025 | 4,06 | 4,10 | 4,00 | 4,08 | 1,75% | 68.850,00 |
| 30.12.2024 | 3,94 | 4,04 | 3,94 | 4,01 | 1,26% | 85.672,00 |
| 27.12.2024 | 4,00 | 4,03 | 3,93 | 3,96 | -1,13% | 83.761,00 |
| 23.12.2024 | 3,89 | 4,00 | 3,87 | 4,00 | 2,43% | 91.994,00 |
| 20.12.2024 | 3,88 | 3,95 | 3,83 | 3,91 | -1,01% | 81.209,00 |
| 19.12.2024 | 4,00 | 4,01 | 3,87 | 3,95 | -1,38% | 100.770,00 |
| 18.12.2024 | 4,00 | 4,08 | 3,97 | 4,00 | -0,12% | 68.914,00 |
| 17.12.2024 | 4,01 | 4,05 | 3,96 | 4,01 | 0,12% | 60.934,00 |
| 16.12.2024 | 4,14 | 4,17 | 3,99 | 4,00 | -3,50% | 123.022,00 |
| 13.12.2024 | 4,18 | 4,19 | 4,12 | 4,15 | -0,12% | 73.197,00 |
| 12.12.2024 | 4,26 | 4,27 | 4,11 | 4,15 | -1,78% | 52.482,00 |
| 11.12.2024 | 4,31 | 4,31 | 4,20 | 4,23 | -0,82% | 70.167,00 |
| 10.12.2024 | 4,30 | 4,32 | 4,25 | 4,26 | -0,81% | 56.835,00 |
| 09.12.2024 | 4,27 | 4,34 | 4,21 | 4,30 | 1,90% | 83.346,00 |
| 06.12.2024 | 4,27 | 4,30 | 4,21 | 4,22 | -1,75% | 65.103,00 |
| 05.12.2024 | 4,26 | 4,36 | 4,24 | 4,29 | -1,27% | 63.798,00 |
| 04.12.2024 | 4,23 | 4,55 | 4,17 | 4,35 | 2,84% | 72.614,00 |
| 03.12.2024 | 4,15 | 4,30 | 4,11 | 4,23 | 2,92% | 64.166,00 |
| 02.12.2024 | 4,08 | 4,18 | 4,07 | 4,11 | -0,36% | 53.848,00 |
| 29.11.2024 | 4,13 | 4,15 | 4,05 | 4,12 | -0,48% | 38.814,00 |
| 28.11.2024 | 4,11 | 4,20 | 4,05 | 4,14 | 0,85% | 38.089,00 |
| 27.11.2024 | 4,14 | 4,14 | 4,05 | 4,11 | 0,00% | 56.472,00 |
| 26.11.2024 | 4,13 | 4,20 | 4,08 | 4,11 | -1,20% | 66.360,00 |
| 25.11.2024 | 4,18 | 4,23 | 4,07 | 4,16 | 1,84% | 102.312,00 |
| 22.11.2024 | 4,19 | 4,19 | 4,03 | 4,08 | -2,51% | 82.155,00 |
| 21.11.2024 | 4,27 | 4,34 | 4,13 | 4,19 | -2,22% | 68.072,00 |
| 20.11.2024 | 4,35 | 4,36 | 4,23 | 4,28 | -0,58% | 55.438,00 |
| 19.11.2024 | 4,44 | 4,49 | 4,27 | 4,31 | -2,82% | 106.203,00 |
| 18.11.2024 | 4,56 | 4,56 | 4,43 | 4,43 | -4,53% | 98.140,00 |
| 15.11.2024 | 4,42 | 4,64 | 4,41 | 4,64 | 5,33% | 50.843,00 |
| 14.11.2024 | 4,38 | 4,49 | 4,36 | 4,41 | -0,56% | 35.955,00 |
| 13.11.2024 | 4,43 | 4,49 | 4,38 | 4,43 | -1,45% | 52.983,00 |
| 12.11.2024 | 4,64 | 4,64 | 4,37 | 4,50 | -3,75% | 107.592,00 |
| 11.11.2024 | 4,86 | 4,94 | 4,61 | 4,67 | -4,98% | 78.436,00 |
| 08.11.2024 | 4,85 | 4,92 | 4,70 | 4,92 | 0,41% | 40.548,00 |
| 07.11.2024 | 4,63 | 4,90 | 4,61 | 4,90 | 3,27% | 41.175,00 |
| 06.11.2024 | 4,68 | 4,79 | 4,62 | 4,74 | -0,21% | 52.348,00 |