8,188€
1,64%
Echtzeit-Aktienkurs SGL Carbon SE
Bid:
Ask:
Aktienkurse zur SGL Carbon SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2023 | 8,00 | 8,24 | 8,00 | 8,16 | 1,30% | 268.564,00 |
| 23.03.2023 | 7,49 | 8,09 | 7,37 | 8,06 | 0,69% | 329.981,00 |
| 22.03.2023 | 8,14 | 8,14 | 7,94 | 8,00 | -1,60% | 131.184,00 |
| 21.03.2023 | 8,07 | 8,20 | 8,06 | 8,13 | 2,26% | 108.385,00 |
| 20.03.2023 | 7,88 | 8,02 | 7,53 | 7,95 | -0,50% | 230.913,00 |
| 17.03.2023 | 8,41 | 8,41 | 7,83 | 7,99 | -4,31% | 257.216,00 |
| 16.03.2023 | 8,34 | 8,37 | 8,03 | 8,35 | 2,45% | 150.364,00 |
| 15.03.2023 | 8,79 | 8,79 | 8,15 | 8,15 | -7,07% | 195.183,00 |
| 14.03.2023 | 8,59 | 8,86 | 8,51 | 8,77 | 2,51% | 159.941,00 |
| 13.03.2023 | 8,99 | 9,06 | 8,35 | 8,56 | -5,68% | 323.473,00 |
| 10.03.2023 | 9,00 | 9,19 | 8,82 | 9,07 | -1,25% | 167.135,00 |
| 09.03.2023 | 9,08 | 9,22 | 9,08 | 9,19 | 0,99% | 117.721,00 |
| 08.03.2023 | 9,11 | 9,14 | 9,02 | 9,10 | -0,44% | 112.505,00 |
| 07.03.2023 | 9,14 | 9,30 | 9,08 | 9,14 | -0,22% | 151.385,00 |
| 06.03.2023 | 9,18 | 9,19 | 9,04 | 9,16 | 0,22% | 112.859,00 |
| 03.03.2023 | 8,88 | 9,14 | 8,88 | 9,14 | 2,93% | 101.291,00 |
| 02.03.2023 | 9,04 | 9,09 | 8,80 | 8,88 | -2,58% | 143.867,00 |
| 01.03.2023 | 8,94 | 9,25 | 8,93 | 9,11 | 2,71% | 269.591,00 |
| 28.02.2023 | 8,80 | 8,90 | 8,72 | 8,87 | 0,45% | 100.750,00 |
| 27.02.2023 | 8,69 | 8,91 | 8,66 | 8,83 | 2,38% | 154.800,00 |
| 24.02.2023 | 8,94 | 9,03 | 8,62 | 8,63 | -3,14% | 220.960,00 |
| 23.02.2023 | 9,04 | 9,05 | 8,87 | 8,91 | -1,00% | 75.713,00 |
| 22.02.2023 | 9,00 | 9,00 | 8,77 | 9,00 | -0,50% | 159.493,00 |
| 21.02.2023 | 9,03 | 9,15 | 9,03 | 9,04 | -0,22% | 96.875,00 |
| 20.02.2023 | 8,80 | 9,18 | 8,75 | 9,06 | 3,54% | 222.352,00 |
| 17.02.2023 | 8,65 | 8,83 | 8,62 | 8,75 | 0,29% | 120.670,00 |
| 16.02.2023 | 8,83 | 8,88 | 8,65 | 8,73 | -0,57% | 218.028,00 |
| 15.02.2023 | 8,70 | 8,79 | 8,65 | 8,78 | 0,69% | 190.791,00 |
| 14.02.2023 | 8,70 | 8,76 | 8,55 | 8,72 | 0,17% | 194.250,00 |
| 13.02.2023 | 8,69 | 8,82 | 8,65 | 8,70 | 0,35% | 157.418,00 |
| 10.02.2023 | 8,68 | 8,71 | 8,48 | 8,67 | -0,46% | 93.926,00 |
| 09.02.2023 | 8,66 | 8,86 | 8,59 | 8,71 | 1,16% | 134.317,00 |
| 08.02.2023 | 8,42 | 8,74 | 8,42 | 8,61 | 3,11% | 187.936,00 |
| 07.02.2023 | 8,74 | 8,82 | 8,26 | 8,35 | -4,02% | 187.200,00 |
| 06.02.2023 | 8,66 | 8,82 | 8,44 | 8,70 | -0,63% | 256.033,00 |
| 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 |