5,045€
-0,49%
Echtzeit-Aktienkurs SGL Carbon SE
Bid:
Ask:
Aktienkurse zur SGL Carbon SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 5,02 | 5,14 | 4,98 | 5,05 | 0,20% | 20.025,00 |
| 18.06.2026 | 4,98 | 5,11 | 4,95 | 5,04 | 1,51% | 42.190,00 |
| 17.06.2026 | 5,12 | 5,15 | 4,91 | 4,97 | -3,22% | 48.921,00 |
| 16.06.2026 | 5,25 | 5,33 | 5,01 | 5,13 | -1,54% | 94.907,00 |
| 15.06.2026 | 5,29 | 5,42 | 5,18 | 5,21 | 1,36% | 142.141,00 |
| 12.06.2026 | 4,93 | 5,25 | 4,90 | 5,14 | 4,26% | 113.254,00 |
| 11.06.2026 | 4,83 | 4,96 | 4,73 | 4,93 | 2,18% | 45.016,00 |
| 10.06.2026 | 4,83 | 4,92 | 4,78 | 4,83 | -2,23% | 80.214,00 |
| 09.06.2026 | 4,75 | 5,03 | 4,73 | 4,94 | 4,11% | 68.365,00 |
| 08.06.2026 | 4,73 | 4,87 | 4,62 | 4,74 | -0,21% | 70.612,00 |
| 05.06.2026 | 5,21 | 5,22 | 4,60 | 4,75 | -9,18% | 147.280,00 |
| 04.06.2026 | 5,39 | 5,39 | 5,20 | 5,23 | -2,97% | 76.956,00 |
| 03.06.2026 | 5,41 | 5,55 | 5,39 | 5,39 | 0,19% | 49.202,00 |
| 02.06.2026 | 5,16 | 5,50 | 5,10 | 5,38 | 4,26% | 85.115,00 |
| 01.06.2026 | 5,51 | 5,53 | 5,10 | 5,16 | -6,18% | 148.131,00 |
| 29.05.2026 | 5,00 | 5,66 | 4,99 | 5,50 | 10,00% | 320.579,00 |
| 28.05.2026 | 4,61 | 5,10 | 4,61 | 5,00 | 6,50% | 235.523,00 |
| 27.05.2026 | 4,71 | 4,77 | 4,58 | 4,70 | -1,57% | 24.978,00 |
| 26.05.2026 | 4,55 | 4,77 | 4,52 | 4,77 | 5,30% | 80.890,00 |
| 25.05.2026 | 4,54 | 4,58 | 4,47 | 4,53 | 0,11% | 16.663,00 |
| 22.05.2026 | 4,50 | 4,55 | 4,43 | 4,53 | 0,67% | 19.230,00 |
| 21.05.2026 | 4,44 | 4,55 | 4,32 | 4,50 | -0,44% | 46.033,00 |
| 20.05.2026 | 4,42 | 4,55 | 4,42 | 4,52 | 2,27% | 53.092,00 |
| 19.05.2026 | 4,46 | 4,60 | 4,37 | 4,42 | -1,45% | 60.818,00 |
| 18.05.2026 | 4,55 | 4,65 | 4,46 | 4,48 | -2,50% | 25.856,00 |
| 15.05.2026 | 4,63 | 4,69 | 4,60 | 4,60 | -3,77% | 27.151,00 |
| 14.05.2026 | 4,80 | 4,89 | 4,70 | 4,78 | -0,42% | 20.340,00 |
| 13.05.2026 | 4,59 | 4,86 | 4,59 | 4,80 | 5,50% | 85.682,00 |
| 12.05.2026 | 4,70 | 4,71 | 4,46 | 4,55 | -3,19% | 82.024,00 |
| 11.05.2026 | 4,43 | 4,72 | 4,43 | 4,70 | 5,74% | 49.104,00 |
| 08.05.2026 | 4,65 | 4,67 | 4,42 | 4,44 | -4,31% | 49.438,00 |
| 07.05.2026 | 4,65 | 4,83 | 4,40 | 4,64 | -1,80% | 143.298,00 |
| 06.05.2026 | 4,52 | 4,75 | 4,52 | 4,73 | 5,59% | 115.346,00 |
| 05.05.2026 | 4,32 | 4,55 | 4,32 | 4,48 | 3,11% | 39.440,00 |
| 04.05.2026 | 4,40 | 4,59 | 4,27 | 4,34 | -0,12% | 58.897,00 |
| 30.04.2026 | 4,29 | 4,36 | 4,22 | 4,35 | 0,00% | 49.946,00 |
| 29.04.2026 | 4,48 | 4,51 | 4,32 | 4,35 | -2,91% | 71.497,00 |
| 28.04.2026 | 4,50 | 4,52 | 4,40 | 4,48 | -0,11% | 62.823,00 |
| 27.04.2026 | 4,60 | 4,74 | 4,43 | 4,48 | -2,29% | 121.279,00 |
| 24.04.2026 | 4,37 | 4,64 | 4,37 | 4,59 | 4,80% | 65.373,00 |
| 23.04.2026 | 4,52 | 4,53 | 4,36 | 4,38 | -3,85% | 42.289,00 |
| 22.04.2026 | 4,27 | 4,58 | 4,23 | 4,55 | 8,20% | 134.938,00 |
| 21.04.2026 | 4,06 | 4,28 | 4,04 | 4,21 | 3,83% | 85.831,00 |
| 20.04.2026 | 4,08 | 4,13 | 4,04 | 4,05 | -1,34% | 23.829,00 |
| 17.04.2026 | 4,08 | 4,18 | 4,02 | 4,11 | 1,36% | 28.649,00 |
| 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 |