3,640€
-4,08%
Echtzeit-Aktienkurs SGL Carbon SE
Bid:
Ask:
Aktienkurse zur SGL Carbon SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 3,80 | 3,81 | 3,60 | 3,60 | -5,14% | 124.407,00 |
| 15.05.2025 | 3,84 | 3,89 | 3,79 | 3,80 | -3,19% | 101.512,00 |
| 14.05.2025 | 3,96 | 3,96 | 3,85 | 3,92 | -0,38% | 139.825,00 |
| 13.05.2025 | 3,82 | 3,97 | 3,82 | 3,94 | 3,55% | 113.565,00 |
| 12.05.2025 | 4,00 | 4,07 | 3,79 | 3,80 | -3,68% | 208.772,00 |
| 09.05.2025 | 3,84 | 4,07 | 3,84 | 3,95 | 2,07% | 321.729,00 |
| 08.05.2025 | 3,70 | 3,87 | 3,59 | 3,87 | 7,06% | 203.074,00 |
| 07.05.2025 | 3,62 | 3,65 | 3,56 | 3,61 | 0,42% | 140.892,00 |
| 06.05.2025 | 3,62 | 3,66 | 3,46 | 3,60 | -2,31% | 165.764,00 |
| 05.05.2025 | 3,64 | 3,70 | 3,64 | 3,68 | 0,00% | 58.260,00 |
| 02.05.2025 | 3,60 | 3,70 | 3,58 | 3,68 | 4,99% | 229.955,00 |
| 30.04.2025 | 3,60 | 3,60 | 3,46 | 3,51 | -1,13% | 156.884,00 |
| 29.04.2025 | 3,56 | 3,59 | 3,50 | 3,55 | 0,42% | 82.948,00 |
| 28.04.2025 | 3,47 | 3,58 | 3,46 | 3,53 | 1,58% | 109.262,00 |
| 25.04.2025 | 3,47 | 3,55 | 3,46 | 3,48 | -0,43% | 129.019,00 |
| 24.04.2025 | 3,49 | 3,52 | 3,35 | 3,49 | 1,60% | 126.238,00 |
| 23.04.2025 | 3,33 | 3,47 | 3,33 | 3,44 | 4,73% | 245.706,00 |
| 22.04.2025 | 3,31 | 3,32 | 3,21 | 3,28 | -0,46% | 87.676,00 |
| 17.04.2025 | 3,29 | 3,33 | 3,28 | 3,30 | -0,75% | 139.040,00 |
| 16.04.2025 | 3,35 | 3,38 | 3,30 | 3,32 | -2,21% | 159.694,00 |
| 15.04.2025 | 3,40 | 3,41 | 3,33 | 3,40 | 1,95% | 163.671,00 |
| 14.04.2025 | 3,29 | 3,36 | 3,23 | 3,33 | 3,42% | 120.372,00 |
| 11.04.2025 | 3,21 | 3,24 | 3,06 | 3,22 | 3,37% | 179.298,00 |
| 10.04.2025 | 3,37 | 3,37 | 3,11 | 3,12 | 2,13% | 149.666,00 |
| 09.04.2025 | 3,07 | 3,10 | 2,98 | 3,05 | -2,71% | 226.375,00 |
| 08.04.2025 | 3,11 | 3,17 | 3,04 | 3,14 | 3,29% | 262.360,00 |
| 07.04.2025 | 2,84 | 3,34 | 2,81 | 3,04 | 0,83% | 659.830,00 |
| 04.04.2025 | 3,09 | 3,09 | 2,87 | 3,01 | -3,53% | 611.516,00 |
| 03.04.2025 | 3,14 | 3,21 | 3,10 | 3,12 | -2,35% | 350.312,00 |
| 02.04.2025 | 3,30 | 3,30 | 3,16 | 3,20 | -2,14% | 396.160,00 |
| 01.04.2025 | 3,44 | 3,44 | 3,24 | 3,27 | -2,97% | 454.274,00 |
| 31.03.2025 | 3,60 | 3,63 | 3,37 | 3,37 | -7,55% | 612.008,00 |
| 28.03.2025 | 3,70 | 3,75 | 3,64 | 3,64 | -2,15% | 279.378,00 |
| 27.03.2025 | 3,93 | 3,94 | 3,72 | 3,72 | -4,74% | 313.780,00 |
| 26.03.2025 | 3,86 | 3,98 | 3,84 | 3,91 | 1,69% | 281.872,00 |
| 25.03.2025 | 3,70 | 3,89 | 3,67 | 3,84 | 1,19% | 262.256,00 |
| 24.03.2025 | 3,85 | 3,90 | 3,80 | 3,80 | -2,19% | 202.130,00 |
| 21.03.2025 | 3,87 | 3,93 | 3,78 | 3,88 | -3,60% | 561.239,00 |
| 20.03.2025 | 4,16 | 4,21 | 3,74 | 4,03 | -11,93% | 1.458.378,00 |
| 19.03.2025 | 4,62 | 4,63 | 4,50 | 4,57 | -0,54% | 269.504,00 |
| 18.03.2025 | 4,52 | 4,68 | 4,40 | 4,60 | 6,00% | 557.734,00 |
| 17.03.2025 | 4,21 | 4,36 | 4,16 | 4,34 | 5,60% | 261.413,00 |
| 14.03.2025 | 4,01 | 4,22 | 3,98 | 4,11 | 2,88% | 135.127,00 |
| 13.03.2025 | 4,11 | 4,11 | 3,99 | 3,99 | -3,04% | 133.941,00 |
| 12.03.2025 | 4,19 | 4,19 | 4,08 | 4,12 | -0,48% | 115.556,00 |
| 11.03.2025 | 4,22 | 4,28 | 4,10 | 4,14 | -1,90% | 202.570,00 |
| 10.03.2025 | 4,37 | 4,37 | 4,20 | 4,22 | -2,54% | 172.115,00 |
| 07.03.2025 | 4,42 | 4,43 | 4,29 | 4,33 | -2,26% | 111.492,00 |
| 06.03.2025 | 4,30 | 4,51 | 4,30 | 4,43 | 4,00% | 349.226,00 |
| 05.03.2025 | 4,18 | 4,35 | 4,08 | 4,26 | 8,13% | 273.076,00 |
| 04.03.2025 | 4,10 | 4,15 | 3,91 | 3,94 | -5,29% | 262.822,00 |
| 03.03.2025 | 4,15 | 4,29 | 4,06 | 4,16 | 1,34% | 151.186,00 |
| 28.02.2025 | 4,09 | 4,13 | 4,03 | 4,10 | -0,97% | 193.161,00 |
| 27.02.2025 | 4,28 | 4,28 | 4,10 | 4,14 | -2,70% | 151.635,00 |
| 26.02.2025 | 4,18 | 4,27 | 4,18 | 4,26 | 2,28% | 145.236,00 |
| 25.02.2025 | 4,20 | 4,22 | 4,15 | 4,16 | -0,95% | 113.123,00 |
| 24.02.2025 | 4,13 | 4,24 | 4,11 | 4,20 | 2,44% | 176.850,00 |
| 21.02.2025 | 4,09 | 4,19 | 4,07 | 4,10 | 0,49% | 205.131,00 |
| 20.02.2025 | 4,01 | 4,21 | 4,01 | 4,08 | 1,75% | 180.832,00 |
| 19.02.2025 | 4,11 | 4,18 | 3,96 | 4,01 | -4,07% | 414.511,00 |
| 18.02.2025 | 4,00 | 4,31 | 3,99 | 4,18 | 5,69% | 659.082,00 |
| 17.02.2025 | 3,89 | 4,00 | 3,89 | 3,96 | 1,54% | 169.073,00 |
| 14.02.2025 | 3,93 | 3,98 | 3,88 | 3,90 | -1,77% | 149.155,00 |
| 13.02.2025 | 3,88 | 3,97 | 3,87 | 3,97 | 3,12% | 237.956,00 |
| 12.02.2025 | 3,75 | 3,90 | 3,75 | 3,85 | 1,05% | 100.738,00 |
| 11.02.2025 | 3,81 | 3,85 | 3,76 | 3,81 | -0,39% | 157.698,00 |
| 10.02.2025 | 3,96 | 4,02 | 3,74 | 3,82 | -1,93% | 378.858,00 |
| 07.02.2025 | 3,85 | 3,92 | 3,82 | 3,90 | 1,17% | 241.076,00 |
| 06.02.2025 | 3,81 | 3,86 | 3,76 | 3,85 | 2,26% | 135.041,00 |
| 05.02.2025 | 3,71 | 3,79 | 3,68 | 3,77 | 0,94% | 77.779,00 |
| 04.02.2025 | 3,68 | 3,74 | 3,63 | 3,73 | 2,19% | 156.566,00 |
| 03.02.2025 | 3,66 | 3,69 | 3,62 | 3,65 | -3,44% | 195.176,00 |
| 31.01.2025 | 3,76 | 3,82 | 3,75 | 3,78 | 0,13% | 124.226,00 |
| 30.01.2025 | 3,74 | 3,84 | 3,74 | 3,78 | 2,30% | 118.111,00 |
| 29.01.2025 | 3,73 | 3,73 | 3,67 | 3,69 | -0,94% | 201.882,00 |
| 28.01.2025 | 3,70 | 3,76 | 3,69 | 3,73 | 0,00% | 150.369,00 |
| 27.01.2025 | 3,68 | 3,75 | 3,67 | 3,73 | -0,53% | 174.608,00 |
| 24.01.2025 | 3,74 | 3,86 | 3,73 | 3,75 | -0,13% | 237.512,00 |
| 23.01.2025 | 3,68 | 3,79 | 3,62 | 3,75 | 1,90% | 233.142,00 |
| 22.01.2025 | 3,85 | 3,85 | 3,68 | 3,68 | -3,03% | 100.944,00 |
| 21.01.2025 | 3,85 | 3,85 | 3,79 | 3,80 | -0,91% | 205.127,00 |
| 20.01.2025 | 3,86 | 3,88 | 3,81 | 3,83 | 0,00% | 95.238,00 |
| 17.01.2025 | 3,77 | 3,86 | 3,77 | 3,83 | 1,86% | 109.247,00 |
| 16.01.2025 | 3,85 | 3,85 | 3,76 | 3,76 | -0,40% | 71.159,00 |
| 15.01.2025 | 3,76 | 3,84 | 3,72 | 3,78 | 1,62% | 188.474,00 |
| 14.01.2025 | 3,77 | 3,85 | 3,72 | 3,72 | -0,93% | 156.488,00 |
| 13.01.2025 | 3,80 | 3,81 | 3,65 | 3,75 | -3,85% | 419.037,00 |
| 10.01.2025 | 3,96 | 3,97 | 3,89 | 3,90 | -1,14% | 73.383,00 |
| 09.01.2025 | 3,99 | 3,99 | 3,95 | 3,95 | -1,00% | 93.966,00 |
| 08.01.2025 | 4,10 | 4,10 | 3,96 | 3,99 | -2,33% | 126.428,00 |
| 07.01.2025 | 4,13 | 4,13 | 4,03 | 4,08 | -0,97% | 195.241,00 |
| 06.01.2025 | 4,03 | 4,20 | 4,03 | 4,12 | 3,00% | 293.062,00 |
| 03.01.2025 | 4,04 | 4,07 | 3,99 | 4,00 | -0,99% | 109.120,00 |
| 02.01.2025 | 4,03 | 4,05 | 3,99 | 4,04 | 1,00% | 143.389,00 |
| 30.12.2024 | 3,95 | 4,03 | 3,94 | 4,00 | 0,38% | 108.665,00 |
| 27.12.2024 | 3,95 | 4,04 | 3,95 | 3,99 | 0,50% | 174.781,00 |
| 23.12.2024 | 3,90 | 3,97 | 3,87 | 3,97 | 2,72% | 161.314,00 |
| 20.12.2024 | 3,86 | 3,95 | 3,82 | 3,86 | -0,52% | 392.356,00 |
| 19.12.2024 | 3,98 | 3,98 | 3,86 | 3,88 | -3,48% | 148.776,00 |
| 18.12.2024 | 3,97 | 4,06 | 3,97 | 4,02 | 0,37% | 139.712,00 |