3,210€
1,10%
Echtzeit-Aktienkurs SGL Carbon SE
Bid:
Ask:
Aktienkurse zur SGL Carbon SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 3,20 | 3,20 | 3,13 | 3,18 | -1,85% | 149.476,00 |
| 16.10.2025 | 3,24 | 3,27 | 3,20 | 3,24 | 0,78% | 236.656,00 |
| 15.10.2025 | 3,26 | 3,30 | 3,20 | 3,21 | -0,62% | 128.976,00 |
| 14.10.2025 | 3,33 | 3,33 | 3,21 | 3,23 | -2,12% | 92.973,00 |
| 13.10.2025 | 3,20 | 3,32 | 3,20 | 3,30 | 1,69% | 229.439,00 |
| 10.10.2025 | 3,31 | 3,38 | 3,25 | 3,25 | -1,22% | 157.179,00 |
| 09.10.2025 | 3,36 | 3,51 | 3,19 | 3,29 | -1,50% | 353.390,00 |
| 08.10.2025 | 3,36 | 3,37 | 3,31 | 3,34 | -0,89% | 103.206,00 |
| 07.10.2025 | 3,32 | 3,44 | 3,29 | 3,37 | 0,45% | 123.999,00 |
| 06.10.2025 | 3,28 | 3,36 | 3,15 | 3,35 | 3,72% | 280.309,00 |
| 03.10.2025 | 3,23 | 3,26 | 3,18 | 3,23 | -0,62% | 117.376,00 |
| 02.10.2025 | 3,29 | 3,35 | 3,20 | 3,25 | -0,15% | 239.189,00 |
| 01.10.2025 | 3,19 | 3,26 | 3,10 | 3,26 | 3,33% | 414.560,00 |
| 30.09.2025 | 3,21 | 3,23 | 3,14 | 3,15 | -2,48% | 179.677,00 |
| 29.09.2025 | 3,25 | 3,30 | 3,20 | 3,23 | -0,62% | 128.684,00 |
| 26.09.2025 | 3,30 | 3,33 | 3,21 | 3,25 | 0,15% | 380.440,00 |
| 25.09.2025 | 3,30 | 3,40 | 3,25 | 3,25 | -2,70% | 270.927,00 |
| 24.09.2025 | 3,36 | 3,36 | 3,28 | 3,34 | 0,76% | 298.599,00 |
| 23.09.2025 | 3,28 | 3,35 | 3,27 | 3,31 | 1,53% | 177.113,00 |
| 22.09.2025 | 3,25 | 3,30 | 3,14 | 3,26 | -0,61% | 413.786,00 |
| 19.09.2025 | 3,40 | 3,44 | 3,28 | 3,28 | -3,10% | 471.472,00 |
| 18.09.2025 | 3,43 | 3,48 | 3,37 | 3,39 | 0,74% | 149.204,00 |
| 17.09.2025 | 3,38 | 3,42 | 3,34 | 3,36 | 0,15% | 81.235,00 |
| 16.09.2025 | 3,32 | 3,36 | 3,31 | 3,36 | 1,21% | 91.573,00 |
| 15.09.2025 | 3,28 | 3,35 | 3,23 | 3,32 | 1,69% | 122.009,00 |
| 12.09.2025 | 3,25 | 3,27 | 3,20 | 3,26 | 0,93% | 68.149,00 |
| 11.09.2025 | 3,29 | 3,30 | 3,21 | 3,23 | -1,97% | 166.726,00 |
| 10.09.2025 | 3,30 | 3,33 | 3,26 | 3,30 | 0,30% | 103.036,00 |
| 09.09.2025 | 3,27 | 3,31 | 3,26 | 3,29 | 0,15% | 125.877,00 |
| 08.09.2025 | 3,23 | 3,28 | 3,20 | 3,28 | 2,18% | 162.215,00 |
| 05.09.2025 | 3,22 | 3,30 | 3,21 | 3,21 | -1,38% | 108.630,00 |
| 04.09.2025 | 3,26 | 3,29 | 3,24 | 3,26 | -1,06% | 139.140,00 |
| 03.09.2025 | 3,31 | 3,38 | 3,25 | 3,29 | 0,46% | 112.287,00 |
| 02.09.2025 | 3,38 | 3,40 | 3,27 | 3,28 | -2,53% | 202.064,00 |
| 01.09.2025 | 3,37 | 3,41 | 3,35 | 3,36 | -0,74% | 61.382,00 |
| 29.08.2025 | 3,44 | 3,44 | 3,34 | 3,39 | 0,89% | 100.979,00 |
| 28.08.2025 | 3,33 | 3,39 | 3,28 | 3,36 | 2,44% | 123.944,00 |
| 27.08.2025 | 3,34 | 3,34 | 3,28 | 3,28 | -1,95% | 63.413,00 |
| 26.08.2025 | 3,33 | 3,36 | 3,29 | 3,34 | -0,45% | 127.996,00 |
| 25.08.2025 | 3,36 | 3,39 | 3,34 | 3,36 | -0,45% | 59.072,00 |
| 22.08.2025 | 3,37 | 3,41 | 3,34 | 3,37 | -0,74% | 100.530,00 |
| 21.08.2025 | 3,29 | 3,40 | 3,26 | 3,40 | 2,57% | 99.017,00 |
| 20.08.2025 | 3,33 | 3,35 | 3,30 | 3,31 | -1,49% | 59.683,00 |
| 19.08.2025 | 3,35 | 3,40 | 3,34 | 3,36 | 1,20% | 62.899,00 |
| 18.08.2025 | 3,32 | 3,45 | 3,27 | 3,32 | 2,00% | 145.168,00 |
| 15.08.2025 | 3,45 | 3,45 | 3,26 | 3,26 | -3,13% | 130.558,00 |
| 14.08.2025 | 3,35 | 3,44 | 3,31 | 3,36 | 0,60% | 106.965,00 |
| 13.08.2025 | 3,33 | 3,37 | 3,26 | 3,34 | -0,30% | 190.498,00 |
| 12.08.2025 | 3,40 | 3,42 | 3,35 | 3,35 | -1,90% | 81.628,00 |
| 11.08.2025 | 3,59 | 3,62 | 3,42 | 3,42 | -2,43% | 125.964,00 |
| 08.08.2025 | 3,48 | 3,55 | 3,42 | 3,50 | 1,89% | 162.161,00 |
| 07.08.2025 | 3,37 | 3,48 | 3,20 | 3,44 | -4,58% | 329.983,00 |
| 06.08.2025 | 3,60 | 3,62 | 3,56 | 3,60 | 0,84% | 71.658,00 |
| 05.08.2025 | 3,54 | 3,59 | 3,53 | 3,57 | 2,15% | 120.416,00 |
| 04.08.2025 | 3,34 | 3,52 | 3,34 | 3,50 | 1,90% | 86.146,00 |
| 01.08.2025 | 3,42 | 3,44 | 3,35 | 3,43 | -0,72% | 137.965,00 |
| 31.07.2025 | 3,56 | 3,63 | 3,44 | 3,46 | -3,22% | 137.350,00 |
| 30.07.2025 | 3,54 | 3,59 | 3,50 | 3,57 | 1,13% | 86.136,00 |
| 29.07.2025 | 3,60 | 3,63 | 3,53 | 3,53 | -1,67% | 110.719,00 |
| 28.07.2025 | 3,72 | 3,75 | 3,59 | 3,59 | -2,84% | 154.395,00 |
| 25.07.2025 | 3,66 | 3,71 | 3,62 | 3,70 | -0,14% | 47.236,00 |
| 24.07.2025 | 3,89 | 3,89 | 3,70 | 3,70 | -3,52% | 74.051,00 |
| 23.07.2025 | 3,73 | 3,86 | 3,73 | 3,84 | 3,93% | 77.203,00 |
| 22.07.2025 | 3,80 | 3,82 | 3,66 | 3,69 | -4,53% | 95.464,00 |
| 21.07.2025 | 3,95 | 3,97 | 3,83 | 3,87 | -2,15% | 158.335,00 |
| 18.07.2025 | 3,75 | 3,95 | 3,75 | 3,95 | 6,04% | 312.142,00 |
| 17.07.2025 | 3,64 | 3,75 | 3,57 | 3,73 | 3,91% | 220.982,00 |
| 16.07.2025 | 3,58 | 3,67 | 3,53 | 3,59 | -0,28% | 112.531,00 |
| 15.07.2025 | 3,62 | 3,75 | 3,59 | 3,60 | 0,28% | 186.434,00 |
| 14.07.2025 | 3,46 | 3,59 | 3,37 | 3,59 | 2,43% | 222.240,00 |
| 11.07.2025 | 3,57 | 3,58 | 3,50 | 3,50 | -3,71% | 94.846,00 |
| 10.07.2025 | 3,60 | 3,64 | 3,55 | 3,64 | 1,68% | 144.034,00 |
| 09.07.2025 | 3,67 | 3,67 | 3,55 | 3,58 | -1,24% | 147.951,00 |
| 08.07.2025 | 3,56 | 3,62 | 3,52 | 3,62 | 1,83% | 101.295,00 |
| 07.07.2025 | 3,54 | 3,58 | 3,52 | 3,56 | -0,14% | 54.897,00 |
| 04.07.2025 | 3,56 | 3,61 | 3,55 | 3,56 | -0,70% | 67.398,00 |
| 03.07.2025 | 3,64 | 3,64 | 3,54 | 3,59 | 0,99% | 115.901,00 |
| 02.07.2025 | 3,44 | 3,55 | 3,44 | 3,55 | 2,01% | 58.829,00 |
| 01.07.2025 | 3,53 | 3,53 | 3,45 | 3,48 | -0,57% | 71.931,00 |
| 30.06.2025 | 3,53 | 3,64 | 3,50 | 3,50 | -2,91% | 69.103,00 |
| 27.06.2025 | 3,65 | 3,65 | 3,56 | 3,61 | 1,41% | 60.788,00 |
| 26.06.2025 | 3,43 | 3,60 | 3,43 | 3,56 | 1,43% | 71.587,00 |
| 25.06.2025 | 3,50 | 3,60 | 3,48 | 3,51 | 1,15% | 86.251,00 |
| 24.06.2025 | 3,41 | 3,47 | 3,38 | 3,47 | 5,96% | 114.476,00 |
| 23.06.2025 | 3,34 | 3,36 | 3,26 | 3,27 | -1,80% | 189.170,00 |
| 20.06.2025 | 3,42 | 3,46 | 3,33 | 3,33 | -2,35% | 138.826,00 |
| 19.06.2025 | 3,49 | 3,49 | 3,41 | 3,41 | -2,43% | 43.317,00 |
| 18.06.2025 | 3,51 | 3,53 | 3,46 | 3,50 | -1,83% | 72.471,00 |
| 17.06.2025 | 3,59 | 3,67 | 3,55 | 3,56 | -2,73% | 95.346,00 |
| 16.06.2025 | 3,55 | 3,69 | 3,55 | 3,66 | 2,95% | 99.344,00 |
| 13.06.2025 | 3,60 | 3,67 | 3,50 | 3,56 | -1,39% | 148.689,00 |
| 12.06.2025 | 3,70 | 3,70 | 3,58 | 3,61 | -3,87% | 111.157,00 |
| 11.06.2025 | 3,82 | 3,83 | 3,75 | 3,75 | -0,92% | 52.600,00 |
| 10.06.2025 | 3,80 | 3,81 | 3,75 | 3,79 | 0,13% | 76.448,00 |
| 09.06.2025 | 3,80 | 3,81 | 3,75 | 3,78 | 0,00% | 48.982,00 |
| 06.06.2025 | 3,83 | 3,84 | 3,72 | 3,78 | -0,53% | 70.019,00 |
| 05.06.2025 | 3,75 | 3,93 | 3,75 | 3,80 | 0,80% | 234.326,00 |
| 04.06.2025 | 3,71 | 3,78 | 3,68 | 3,77 | 2,45% | 136.543,00 |
| 03.06.2025 | 3,66 | 3,68 | 3,54 | 3,68 | 1,66% | 138.865,00 |
| 02.06.2025 | 3,68 | 3,68 | 3,59 | 3,62 | -1,90% | 100.539,00 |