3,485€
-0,43%
Echtzeit-Aktienkurs SGL CARBON SE O.N.
Bid:
Ask:
Aktienkurse zur SGL CARBON SE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.05.2025 | 3,65 | 3,74 | 3,65 | 3,69 | 0,68% | 93.921,00 |
| 29.05.2025 | 3,75 | 3,77 | 3,64 | 3,67 | -0,41% | 73.902,00 |
| 28.05.2025 | 3,62 | 3,73 | 3,62 | 3,68 | 1,24% | 85.569,00 |
| 27.05.2025 | 3,51 | 3,65 | 3,51 | 3,64 | 1,54% | 75.796,00 |
| 26.05.2025 | 3,50 | 3,60 | 3,50 | 3,58 | 3,77% | 86.103,00 |
| 23.05.2025 | 3,56 | 3,62 | 3,43 | 3,45 | -2,54% | 167.174,00 |
| 22.05.2025 | 3,62 | 3,62 | 3,50 | 3,54 | -1,94% | 134.578,00 |
| 21.05.2025 | 3,65 | 3,65 | 3,55 | 3,61 | -2,70% | 116.066,00 |
| 20.05.2025 | 3,62 | 3,73 | 3,57 | 3,71 | 2,63% | 120.123,00 |
| 19.05.2025 | 3,60 | 3,71 | 3,55 | 3,62 | 0,42% | 97.975,00 |
| 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 |