4,650€
-0,11%
Echtzeit-Aktienkurs SGL CARBON SE O.N.
Bid:
Ask:
Aktienkurse zur SGL CARBON SE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 4,66 | 4,82 | 4,60 | 4,60 | -1,18% | 159.981,00 |
| 11.02.2026 | 4,66 | 4,70 | 4,59 | 4,66 | 1,09% | 110.221,00 |
| 10.02.2026 | 4,55 | 4,65 | 4,51 | 4,61 | 0,88% | 81.456,00 |
| 09.02.2026 | 4,52 | 4,58 | 4,46 | 4,57 | 2,01% | 77.895,00 |
| 06.02.2026 | 4,43 | 4,58 | 4,40 | 4,48 | 0,79% | 110.661,00 |
| 05.02.2026 | 4,52 | 4,60 | 4,38 | 4,44 | -1,22% | 145.770,00 |
| 04.02.2026 | 4,35 | 4,60 | 4,28 | 4,50 | 4,53% | 203.234,00 |
| 03.02.2026 | 4,12 | 4,42 | 4,12 | 4,30 | 3,61% | 304.083,00 |
| 02.02.2026 | 4,06 | 4,20 | 4,02 | 4,15 | 1,97% | 252.912,00 |
| 30.01.2026 | 4,03 | 4,14 | 3,97 | 4,07 | 1,37% | 119.022,00 |
| 29.01.2026 | 4,09 | 4,12 | 3,98 | 4,02 | -1,35% | 102.522,00 |
| 28.01.2026 | 4,09 | 4,14 | 3,99 | 4,07 | -0,37% | 145.387,00 |
| 27.01.2026 | 4,12 | 4,12 | 3,97 | 4,09 | 0,49% | 200.923,00 |
| 26.01.2026 | 4,11 | 4,15 | 4,01 | 4,07 | -0,97% | 159.194,00 |
| 23.01.2026 | 3,99 | 4,19 | 3,96 | 4,11 | 3,27% | 250.888,00 |
| 22.01.2026 | 3,74 | 4,02 | 3,70 | 3,98 | 6,43% | 343.534,00 |
| 21.01.2026 | 3,54 | 3,75 | 3,50 | 3,74 | 5,36% | 140.723,00 |
| 20.01.2026 | 3,51 | 3,61 | 3,45 | 3,55 | 1,00% | 190.566,00 |
| 19.01.2026 | 3,56 | 3,64 | 3,47 | 3,51 | -3,57% | 130.541,00 |
| 16.01.2026 | 3,75 | 3,75 | 3,53 | 3,64 | -2,67% | 315.877,00 |
| 15.01.2026 | 3,17 | 3,85 | 3,12 | 3,74 | 17,80% | 1.157.622,00 |
| 14.01.2026 | 3,13 | 3,18 | 3,11 | 3,18 | 1,28% | 33.592,00 |
| 13.01.2026 | 3,15 | 3,16 | 3,12 | 3,14 | -0,63% | 39.291,00 |
| 12.01.2026 | 3,24 | 3,29 | 3,14 | 3,16 | -2,17% | 86.882,00 |
| 09.01.2026 | 3,39 | 3,39 | 3,21 | 3,23 | -3,15% | 90.226,00 |
| 08.01.2026 | 3,45 | 3,46 | 3,33 | 3,33 | -2,63% | 97.336,00 |
| 07.01.2026 | 3,36 | 3,60 | 3,36 | 3,42 | 1,94% | 221.314,00 |
| 06.01.2026 | 3,21 | 3,39 | 3,17 | 3,36 | 6,34% | 204.757,00 |
| 05.01.2026 | 3,17 | 3,22 | 3,15 | 3,16 | -1,10% | 81.125,00 |
| 02.01.2026 | 3,10 | 3,19 | 3,10 | 3,19 | 1,92% | 43.102,00 |
| 30.12.2025 | 3,05 | 3,13 | 3,05 | 3,13 | 3,99% | 38.653,00 |
| 29.12.2025 | 3,05 | 3,15 | 3,01 | 3,01 | -2,43% | 112.677,00 |
| 23.12.2025 | 2,99 | 3,15 | 2,99 | 3,09 | 3,35% | 120.926,00 |
| 22.12.2025 | 3,00 | 3,04 | 2,98 | 2,99 | -0,67% | 85.921,00 |
| 19.12.2025 | 2,90 | 3,01 | 2,90 | 3,01 | 5,44% | 161.858,00 |
| 18.12.2025 | 2,88 | 2,94 | 2,82 | 2,85 | -1,21% | 41.623,00 |
| 17.12.2025 | 2,89 | 2,90 | 2,82 | 2,89 | 1,76% | 78.179,00 |
| 16.12.2025 | 2,86 | 2,90 | 2,83 | 2,84 | -1,22% | 47.309,00 |
| 15.12.2025 | 2,95 | 2,97 | 2,87 | 2,87 | -2,21% | 117.606,00 |
| 12.12.2025 | 2,98 | 3,01 | 2,94 | 2,94 | -1,68% | 29.135,00 |
| 11.12.2025 | 3,01 | 3,07 | 2,91 | 2,99 | 0,84% | 133.430,00 |
| 10.12.2025 | 2,96 | 3,03 | 2,93 | 2,96 | 0,85% | 141.652,00 |
| 09.12.2025 | 2,90 | 2,97 | 2,88 | 2,94 | 2,26% | 103.230,00 |
| 08.12.2025 | 2,93 | 2,95 | 2,86 | 2,87 | -3,37% | 35.747,00 |
| 05.12.2025 | 2,90 | 3,00 | 2,88 | 2,97 | 2,59% | 65.855,00 |
| 04.12.2025 | 2,94 | 2,95 | 2,87 | 2,90 | -2,36% | 94.136,00 |
| 03.12.2025 | 2,93 | 2,99 | 2,92 | 2,97 | 1,19% | 64.421,00 |
| 02.12.2025 | 2,91 | 2,95 | 2,89 | 2,93 | -0,51% | 133.283,00 |
| 01.12.2025 | 2,92 | 2,95 | 2,91 | 2,95 | 1,03% | 53.974,00 |
| 28.11.2025 | 2,85 | 2,92 | 2,83 | 2,92 | 3,19% | 94.530,00 |
| 27.11.2025 | 2,79 | 2,87 | 2,75 | 2,83 | 1,99% | 114.391,00 |
| 26.11.2025 | 2,68 | 2,79 | 2,67 | 2,77 | 2,78% | 113.117,00 |
| 25.11.2025 | 2,62 | 2,70 | 2,60 | 2,70 | 3,26% | 80.759,00 |
| 24.11.2025 | 2,63 | 2,67 | 2,61 | 2,61 | -2,79% | 73.159,00 |
| 21.11.2025 | 2,61 | 2,69 | 2,58 | 2,69 | 1,70% | 166.871,00 |
| 20.11.2025 | 2,70 | 2,70 | 2,60 | 2,64 | -1,68% | 58.547,00 |
| 19.11.2025 | 2,59 | 2,69 | 2,59 | 2,69 | 3,87% | 56.052,00 |
| 18.11.2025 | 2,64 | 2,66 | 2,58 | 2,59 | -1,52% | 80.218,00 |
| 17.11.2025 | 2,66 | 2,73 | 2,58 | 2,63 | -1,50% | 82.984,00 |
| 14.11.2025 | 2,71 | 2,73 | 2,57 | 2,67 | -1,48% | 273.740,00 |
| 13.11.2025 | 2,76 | 2,77 | 2,71 | 2,71 | -1,64% | 138.089,00 |
| 12.11.2025 | 2,82 | 2,89 | 2,71 | 2,75 | -3,17% | 146.894,00 |
| 11.11.2025 | 2,93 | 2,93 | 2,78 | 2,84 | -3,40% | 179.727,00 |
| 10.11.2025 | 3,00 | 3,01 | 2,90 | 2,94 | -1,01% | 52.557,00 |
| 07.11.2025 | 2,99 | 3,03 | 2,91 | 2,97 | -3,73% | 78.825,00 |
| 06.11.2025 | 2,91 | 3,15 | 2,89 | 3,09 | 6,75% | 316.003,00 |
| 05.11.2025 | 2,89 | 2,92 | 2,86 | 2,89 | 0,35% | 112.465,00 |
| 04.11.2025 | 2,93 | 2,94 | 2,88 | 2,88 | -3,68% | 81.614,00 |
| 03.11.2025 | 3,09 | 3,09 | 2,93 | 2,99 | -3,55% | 198.589,00 |
| 31.10.2025 | 3,11 | 3,14 | 3,07 | 3,10 | -0,48% | 98.475,00 |
| 30.10.2025 | 3,13 | 3,14 | 3,10 | 3,12 | -0,80% | 136.554,00 |
| 29.10.2025 | 3,11 | 3,16 | 3,10 | 3,14 | 1,13% | 65.835,00 |
| 28.10.2025 | 3,15 | 3,15 | 3,10 | 3,11 | -2,36% | 111.849,00 |
| 27.10.2025 | 3,23 | 3,23 | 3,15 | 3,18 | -1,40% | 43.048,00 |
| 24.10.2025 | 3,17 | 3,25 | 3,17 | 3,23 | 0,78% | 49.831,00 |
| 23.10.2025 | 3,16 | 3,20 | 3,13 | 3,20 | 0,31% | 68.932,00 |
| 22.10.2025 | 3,18 | 3,21 | 3,15 | 3,19 | 0,63% | 51.598,00 |
| 21.10.2025 | 3,20 | 3,25 | 3,16 | 3,17 | -0,94% | 27.936,00 |
| 20.10.2025 | 3,24 | 3,24 | 3,17 | 3,20 | -1,08% | 33.605,00 |
| 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 |