8,628€
10,89%
Echtzeit-Aktienkurs SGL CARBON SE O.N.
Bid:
Ask:
Aktienkurse zur SGL CARBON SE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2023 | 8,07 | 8,85 | 7,96 | 8,76 | 12,53% | 780.387,00 |
| 02.02.2023 | 7,96 | 7,99 | 7,72 | 7,78 | -1,52% | 123.543,00 |
| 01.02.2023 | 7,97 | 8,04 | 7,90 | 7,90 | -0,38% | 102.376,00 |
| 31.01.2023 | 7,95 | 7,99 | 7,84 | 7,93 | -0,75% | 126.780,00 |
| 30.01.2023 | 8,05 | 8,10 | 7,91 | 7,99 | -1,18% | 83.790,00 |
| 27.01.2023 | 8,04 | 8,11 | 8,00 | 8,09 | 0,75% | 70.297,00 |
| 26.01.2023 | 7,95 | 8,07 | 7,92 | 8,03 | 2,10% | 66.787,00 |
| 25.01.2023 | 7,86 | 7,90 | 7,65 | 7,86 | -0,38% | 72.463,00 |
| 24.01.2023 | 8,00 | 8,05 | 7,89 | 7,89 | -1,25% | 63.792,00 |
| 23.01.2023 | 8,05 | 8,12 | 7,99 | 7,99 | 0,06% | 80.822,00 |
| 20.01.2023 | 7,98 | 8,14 | 7,92 | 7,99 | 0,69% | 119.673,00 |
| 19.01.2023 | 8,12 | 8,14 | 7,82 | 7,93 | -3,00% | 152.747,00 |
| 18.01.2023 | 8,16 | 8,28 | 8,12 | 8,18 | 0,12% | 108.147,00 |
| 17.01.2023 | 8,25 | 8,35 | 8,01 | 8,17 | -1,15% | 205.610,00 |
| 16.01.2023 | 8,25 | 8,39 | 8,14 | 8,26 | 0,12% | 119.241,00 |
| 13.01.2023 | 7,98 | 8,25 | 7,92 | 8,25 | 4,70% | 343.935,00 |
| 12.01.2023 | 7,70 | 7,88 | 7,70 | 7,88 | 2,34% | 110.651,00 |
| 11.01.2023 | 7,38 | 7,80 | 7,30 | 7,70 | 4,19% | 157.838,00 |
| 10.01.2023 | 7,48 | 7,63 | 7,37 | 7,39 | -1,66% | 107.938,00 |
| 09.01.2023 | 7,56 | 7,67 | 7,42 | 7,52 | 0,13% | 135.315,00 |
| 06.01.2023 | 7,54 | 7,58 | 7,41 | 7,51 | -0,33% | 79.917,00 |
| 05.01.2023 | 7,54 | 7,63 | 7,50 | 7,53 | -1,31% | 197.826,00 |
| 04.01.2023 | 7,35 | 7,63 | 7,28 | 7,63 | 4,81% | 169.383,00 |
| 03.01.2023 | 7,06 | 7,34 | 7,06 | 7,28 | 2,75% | 66.395,00 |
| 02.01.2023 | 6,97 | 7,09 | 6,97 | 7,09 | 2,24% | 61.690,00 |
| 30.12.2022 | 7,07 | 7,09 | 6,93 | 6,93 | -1,84% | 30.660,00 |
| 29.12.2022 | 6,98 | 7,09 | 6,90 | 7,06 | 1,22% | 33.376,00 |
| 28.12.2022 | 7,14 | 7,14 | 6,97 | 6,98 | -2,04% | 76.621,00 |
| 27.12.2022 | 7,16 | 7,24 | 7,07 | 7,12 | 0,28% | 64.623,00 |
| 23.12.2022 | 7,07 | 7,14 | 7,01 | 7,10 | 0,71% | 48.327,00 |
| 22.12.2022 | 7,02 | 7,17 | 6,98 | 7,05 | 0,36% | 100.524,00 |
| 21.12.2022 | 6,99 | 7,05 | 6,92 | 7,03 | 1,01% | 67.585,00 |
| 20.12.2022 | 6,80 | 6,97 | 6,74 | 6,96 | 0,43% | 94.970,00 |
| 19.12.2022 | 6,89 | 6,97 | 6,86 | 6,93 | 0,87% | 46.239,00 |
| 16.12.2022 | 7,02 | 7,04 | 6,82 | 6,87 | -2,83% | 174.664,00 |
| 15.12.2022 | 7,29 | 7,29 | 7,06 | 7,07 | -3,88% | 55.561,00 |
| 14.12.2022 | 7,35 | 7,42 | 7,28 | 7,35 | -0,47% | 70.198,00 |
| 13.12.2022 | 7,34 | 7,51 | 7,27 | 7,39 | 0,89% | 162.045,00 |
| 12.12.2022 | 7,29 | 7,37 | 7,22 | 7,32 | -0,27% | 62.086,00 |
| 09.12.2022 | 7,24 | 7,41 | 7,21 | 7,34 | 1,66% | 74.237,00 |
| 08.12.2022 | 7,16 | 7,25 | 7,15 | 7,22 | 0,42% | 68.752,00 |
| 07.12.2022 | 7,22 | 7,26 | 7,08 | 7,19 | -0,83% | 77.750,00 |
| 06.12.2022 | 7,30 | 7,39 | 7,22 | 7,25 | -1,36% | 117.173,00 |
| 05.12.2022 | 7,42 | 7,55 | 7,30 | 7,35 | -1,28% | 132.014,00 |
| 02.12.2022 | 7,46 | 7,47 | 7,32 | 7,45 | -0,73% | 83.606,00 |
| 01.12.2022 | 7,46 | 7,60 | 7,46 | 7,50 | 0,47% | 118.802,00 |
| 30.11.2022 | 7,22 | 7,47 | 7,18 | 7,47 | 3,39% | 297.518,00 |
| 29.11.2022 | 7,17 | 7,22 | 7,05 | 7,22 | 1,19% | 144.422,00 |
| 28.11.2022 | 7,40 | 7,50 | 7,14 | 7,14 | -4,10% | 143.225,00 |
| 25.11.2022 | 7,48 | 7,48 | 7,28 | 7,44 | -0,87% | 99.022,00 |
| 24.11.2022 | 7,63 | 7,67 | 7,49 | 7,51 | -0,73% | 66.782,00 |
| 23.11.2022 | 7,41 | 7,59 | 7,40 | 7,56 | 1,48% | 71.543,00 |
| 22.11.2022 | 7,37 | 7,45 | 7,30 | 7,45 | 1,29% | 58.508,00 |
| 21.11.2022 | 7,34 | 7,40 | 7,28 | 7,36 | -0,14% | 57.860,00 |
| 18.11.2022 | 7,29 | 7,37 | 7,14 | 7,37 | 0,48% | 398.734,00 |
| 17.11.2022 | 7,30 | 7,33 | 7,10 | 7,33 | 1,10% | 199.123,00 |
| 16.11.2022 | 7,48 | 7,53 | 7,19 | 7,25 | -3,65% | 163.518,00 |
| 15.11.2022 | 7,64 | 7,67 | 7,48 | 7,53 | -1,57% | 117.953,00 |
| 14.11.2022 | 7,75 | 7,75 | 7,55 | 7,65 | -0,33% | 152.998,00 |
| 11.11.2022 | 7,72 | 7,78 | 7,62 | 7,67 | -0,20% | 90.086,00 |
| 10.11.2022 | 7,53 | 7,71 | 7,32 | 7,69 | 1,59% | 201.023,00 |
| 09.11.2022 | 7,69 | 7,82 | 7,54 | 7,57 | -2,32% | 149.715,00 |
| 08.11.2022 | 7,63 | 7,86 | 7,63 | 7,75 | 0,52% | 245.538,00 |
| 07.11.2022 | 7,26 | 7,71 | 7,22 | 7,71 | 5,69% | 403.748,00 |
| 04.11.2022 | 7,24 | 7,35 | 7,11 | 7,29 | 0,55% | 241.823,00 |
| 03.11.2022 | 7,28 | 7,33 | 7,12 | 7,25 | 0,55% | 183.020,00 |
| 02.11.2022 | 7,38 | 7,41 | 7,08 | 7,21 | -2,24% | 171.617,00 |
| 01.11.2022 | 7,31 | 7,49 | 7,28 | 7,38 | 2,64% | 249.849,00 |
| 31.10.2022 | 7,45 | 7,68 | 7,10 | 7,19 | -1,84% | 300.830,00 |
| 28.10.2022 | 6,93 | 7,32 | 6,93 | 7,32 | 4,57% | 438.829,00 |
| 27.10.2022 | 6,53 | 7,06 | 6,53 | 7,00 | 7,69% | 525.040,00 |
| 26.10.2022 | 6,49 | 6,68 | 6,35 | 6,50 | -0,31% | 185.808,00 |
| 25.10.2022 | 6,36 | 6,55 | 6,35 | 6,52 | 1,48% | 108.679,00 |
| 24.10.2022 | 6,25 | 6,47 | 6,14 | 6,43 | 3,21% | 232.051,00 |
| 21.10.2022 | 6,48 | 6,49 | 5,96 | 6,23 | -4,89% | 359.865,00 |
| 20.10.2022 | 6,37 | 6,62 | 6,37 | 6,55 | 1,71% | 311.517,00 |
| 19.10.2022 | 6,32 | 6,46 | 6,32 | 6,44 | 1,50% | 69.849,00 |
| 18.10.2022 | 6,28 | 6,42 | 6,28 | 6,34 | 1,77% | 122.501,00 |
| 17.10.2022 | 6,11 | 6,26 | 6,10 | 6,23 | 1,71% | 120.159,00 |
| 14.10.2022 | 6,33 | 6,33 | 6,09 | 6,13 | -0,41% | 95.386,00 |
| 13.10.2022 | 5,95 | 6,21 | 5,92 | 6,15 | 2,93% | 130.648,00 |
| 12.10.2022 | 5,94 | 6,03 | 5,82 | 5,98 | 1,19% | 117.444,00 |
| 11.10.2022 | 5,96 | 6,02 | 5,81 | 5,91 | -2,32% | 90.190,00 |
| 10.10.2022 | 6,01 | 6,20 | 6,01 | 6,05 | -1,47% | 104.310,00 |
| 07.10.2022 | 6,08 | 6,23 | 6,06 | 6,14 | 0,16% | 112.135,00 |
| 06.10.2022 | 6,17 | 6,29 | 6,12 | 6,13 | -0,33% | 120.524,00 |
| 05.10.2022 | 6,31 | 6,39 | 6,06 | 6,15 | -3,76% | 190.637,00 |
| 04.10.2022 | 6,25 | 6,46 | 6,25 | 6,39 | 3,74% | 101.061,00 |
| 03.10.2022 | 5,91 | 6,16 | 5,91 | 6,16 | 2,58% | 103.728,00 |
| 30.09.2022 | 5,88 | 6,12 | 5,85 | 6,00 | 3,27% | 112.976,00 |
| 29.09.2022 | 5,93 | 6,00 | 5,72 | 5,81 | -2,27% | 220.682,00 |
| 28.09.2022 | 5,88 | 5,98 | 5,69 | 5,95 | -0,08% | 269.063,00 |
| 27.09.2022 | 6,11 | 6,25 | 5,93 | 5,95 | -3,33% | 133.934,00 |
| 26.09.2022 | 6,12 | 6,26 | 6,10 | 6,16 | 0,00% | 137.457,00 |
| 23.09.2022 | 6,49 | 6,49 | 6,15 | 6,16 | -4,35% | 291.326,00 |
| 22.09.2022 | 6,37 | 6,65 | 6,33 | 6,44 | -1,00% | 167.072,00 |
| 21.09.2022 | 6,24 | 6,53 | 6,23 | 6,50 | 2,12% | 149.754,00 |
| 20.09.2022 | 6,51 | 6,63 | 6,33 | 6,37 | -0,47% | 166.696,00 |
| 19.09.2022 | 6,25 | 6,44 | 6,12 | 6,40 | 1,67% | 156.888,00 |
| 16.09.2022 | 6,60 | 6,61 | 6,19 | 6,29 | -4,70% | 487.190,00 |