4,055€
0,12%
Echtzeit-Aktienkurs SGL Carbon SE
Bid:
Ask:
Aktienkurse zur SGL Carbon SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 4,02 | 4,11 | 4,00 | 4,05 | 1,00% | 39.779,00 |
| 15.04.2026 | 4,01 | 4,15 | 4,01 | 4,01 | 0,12% | 55.370,00 |
| 14.04.2026 | 4,12 | 4,12 | 4,01 | 4,01 | -0,50% | 52.006,00 |
| 13.04.2026 | 3,79 | 4,08 | 3,79 | 4,03 | 5,23% | 52.408,00 |
| 10.04.2026 | 3,77 | 3,95 | 3,73 | 3,83 | 0,92% | 115.125,00 |
| 09.04.2026 | 3,60 | 3,80 | 3,52 | 3,79 | 6,91% | 161.429,00 |
| 08.04.2026 | 3,49 | 3,67 | 3,49 | 3,55 | 3,50% | 100.504,00 |
| 07.04.2026 | 3,35 | 3,45 | 3,35 | 3,43 | 3,32% | 72.437,00 |
| 02.04.2026 | 3,35 | 3,40 | 3,25 | 3,32 | -2,07% | 54.947,00 |
| 01.04.2026 | 3,35 | 3,40 | 3,30 | 3,39 | 2,58% | 28.524,00 |
| 31.03.2026 | 3,25 | 3,31 | 3,18 | 3,30 | 3,12% | 31.451,00 |
| 30.03.2026 | 3,25 | 3,25 | 3,17 | 3,20 | -1,54% | 43.572,00 |
| 27.03.2026 | 3,37 | 3,37 | 3,22 | 3,25 | -2,26% | 35.885,00 |
| 26.03.2026 | 3,45 | 3,45 | 3,29 | 3,33 | -4,59% | 42.409,00 |
| 25.03.2026 | 3,38 | 3,50 | 3,36 | 3,49 | 3,57% | 38.213,00 |
| 24.03.2026 | 3,24 | 3,41 | 3,21 | 3,37 | 2,75% | 69.150,00 |
| 23.03.2026 | 3,25 | 3,30 | 3,07 | 3,28 | 2,18% | 89.565,00 |
| 20.03.2026 | 3,23 | 3,31 | 3,17 | 3,21 | -2,44% | 95.567,00 |
| 19.03.2026 | 3,56 | 3,61 | 3,12 | 3,29 | -7,20% | 157.780,00 |
| 18.03.2026 | 3,68 | 3,69 | 3,54 | 3,54 | -2,48% | 44.103,00 |
| 17.03.2026 | 3,56 | 3,67 | 3,42 | 3,63 | 2,40% | 82.668,00 |
| 16.03.2026 | 3,62 | 3,63 | 3,51 | 3,55 | -1,12% | 62.393,00 |
| 13.03.2026 | 3,74 | 3,74 | 3,58 | 3,59 | -3,89% | 47.788,00 |
| 12.03.2026 | 3,71 | 3,74 | 3,69 | 3,73 | -1,45% | 62.742,00 |
| 11.03.2026 | 3,74 | 3,80 | 3,70 | 3,79 | 0,80% | 24.941,00 |
| 10.03.2026 | 3,75 | 3,81 | 3,71 | 3,76 | 0,81% | 60.959,00 |
| 09.03.2026 | 3,88 | 3,90 | 3,63 | 3,73 | -3,99% | 128.987,00 |
| 06.03.2026 | 3,91 | 4,02 | 3,88 | 3,88 | -2,14% | 24.127,00 |
| 05.03.2026 | 3,90 | 4,08 | 3,87 | 3,97 | 0,51% | 30.662,00 |
| 04.03.2026 | 3,88 | 3,95 | 3,85 | 3,95 | 0,64% | 57.091,00 |
| 03.03.2026 | 4,08 | 4,08 | 3,83 | 3,92 | -3,80% | 115.835,00 |
| 02.03.2026 | 3,85 | 4,13 | 3,70 | 4,08 | 3,95% | 134.352,00 |
| 27.02.2026 | 3,83 | 4,03 | 3,83 | 3,92 | 1,69% | 71.787,00 |
| 26.02.2026 | 3,86 | 3,98 | 3,83 | 3,86 | -0,13% | 64.747,00 |
| 25.02.2026 | 3,90 | 3,98 | 3,86 | 3,86 | -0,90% | 108.206,00 |
| 24.02.2026 | 4,27 | 4,27 | 3,82 | 3,90 | -7,59% | 160.972,00 |
| 23.02.2026 | 4,21 | 4,33 | 4,17 | 4,22 | 2,80% | 73.981,00 |
| 20.02.2026 | 4,33 | 4,37 | 4,04 | 4,10 | -4,54% | 109.326,00 |
| 19.02.2026 | 4,37 | 4,42 | 4,30 | 4,30 | -1,60% | 60.593,00 |
| 18.02.2026 | 4,41 | 4,41 | 4,34 | 4,37 | -1,13% | 36.516,00 |
| 17.02.2026 | 4,51 | 4,58 | 4,26 | 4,42 | -3,29% | 211.981,00 |
| 16.02.2026 | 4,63 | 4,68 | 4,51 | 4,57 | -1,08% | 85.120,00 |
| 13.02.2026 | 4,69 | 4,70 | 4,51 | 4,62 | 0,33% | 93.457,00 |
| 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 |