8,460€
-0,06%
Echtzeit-Aktienkurs SGL Carbon SE
Bid:
Ask:
Aktienkurse zur SGL Carbon SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.06.2023 | 8,51 | 8,57 | 8,41 | 8,46 | -0,06% | - |
| 31.05.2023 | 8,60 | 8,67 | 8,42 | 8,47 | -1,86% | 181.753,00 |
| 30.05.2023 | 8,81 | 8,81 | 8,63 | 8,63 | -1,54% | 55.978,00 |
| 29.05.2023 | 8,93 | 8,93 | 8,72 | 8,76 | -1,24% | 31.722,00 |
| 26.05.2023 | 8,98 | 8,98 | 8,71 | 8,87 | 1,72% | 96.660,00 |
| 25.05.2023 | 8,75 | 8,78 | 8,61 | 8,72 | 0,63% | 81.739,00 |
| 24.05.2023 | 8,83 | 8,83 | 8,63 | 8,67 | -2,64% | 129.215,00 |
| 23.05.2023 | 9,13 | 9,13 | 8,90 | 8,90 | -2,41% | 75.531,00 |
| 22.05.2023 | 9,28 | 9,28 | 8,91 | 9,12 | -1,78% | 124.151,00 |
| 19.05.2023 | 9,40 | 9,54 | 9,26 | 9,29 | 0,60% | 192.070,00 |
| 18.05.2023 | 9,14 | 9,26 | 9,09 | 9,23 | 1,76% | 74.120,00 |
| 17.05.2023 | 8,90 | 9,07 | 8,85 | 9,07 | 1,57% | 64.397,00 |
| 16.05.2023 | 9,00 | 9,08 | 8,92 | 8,93 | -1,05% | 82.044,00 |
| 15.05.2023 | 9,19 | 9,20 | 8,84 | 9,03 | -1,04% | 77.190,00 |
| 12.05.2023 | 9,09 | 9,14 | 8,98 | 9,12 | 0,88% | 92.755,00 |
| 11.05.2023 | 9,09 | 9,15 | 8,88 | 9,04 | -0,55% | 100.189,00 |
| 10.05.2023 | 8,99 | 9,39 | 8,99 | 9,09 | 1,22% | 198.755,00 |
| 09.05.2023 | 8,70 | 9,08 | 8,69 | 8,98 | 3,22% | 208.674,00 |
| 08.05.2023 | 8,93 | 8,93 | 8,40 | 8,70 | -2,68% | 189.047,00 |
| 05.05.2023 | 8,74 | 8,98 | 8,33 | 8,94 | 1,53% | 291.423,00 |
| 04.05.2023 | 9,13 | 9,32 | 8,72 | 8,81 | -4,19% | 165.294,00 |
| 03.05.2023 | 9,04 | 9,28 | 9,04 | 9,19 | 2,17% | 208.138,00 |
| 02.05.2023 | 8,86 | 9,38 | 8,86 | 9,00 | 7,85% | 373.691,00 |
| 28.04.2023 | 8,29 | 8,35 | 8,19 | 8,34 | 1,52% | 81.951,00 |
| 27.04.2023 | 8,28 | 8,33 | 8,14 | 8,22 | -0,96% | 114.989,00 |
| 26.04.2023 | 8,49 | 8,50 | 8,28 | 8,30 | -2,30% | 106.289,00 |
| 25.04.2023 | 8,60 | 8,60 | 8,38 | 8,49 | -1,74% | 110.702,00 |
| 24.04.2023 | 8,91 | 9,05 | 8,64 | 8,64 | 1,05% | 208.125,00 |
| 21.04.2023 | 8,53 | 8,59 | 8,38 | 8,55 | -0,23% | 82.558,00 |
| 20.04.2023 | 8,61 | 8,61 | 8,47 | 8,57 | -0,64% | 61.715,00 |
| 19.04.2023 | 8,83 | 8,83 | 8,59 | 8,63 | -2,21% | 57.532,00 |
| 18.04.2023 | 8,68 | 8,91 | 8,64 | 8,82 | 1,97% | 79.032,00 |
| 17.04.2023 | 8,73 | 8,82 | 8,62 | 8,65 | -0,92% | 62.224,00 |
| 14.04.2023 | 8,73 | 8,81 | 8,65 | 8,73 | 0,46% | 75.653,00 |
| 13.04.2023 | 8,73 | 8,76 | 8,66 | 8,69 | 0,06% | 61.521,00 |
| 12.04.2023 | 8,60 | 8,71 | 8,57 | 8,69 | 0,99% | 68.495,00 |
| 11.04.2023 | 8,58 | 8,63 | 8,54 | 8,60 | 1,06% | 177.702,00 |
| 06.04.2023 | 8,57 | 8,68 | 8,47 | 8,51 | -0,47% | 92.400,00 |
| 05.04.2023 | 8,89 | 8,89 | 8,51 | 8,55 | -3,82% | 115.880,00 |
| 04.04.2023 | 9,10 | 9,12 | 8,87 | 8,89 | -1,93% | 120.032,00 |
| 03.04.2023 | 9,10 | 9,14 | 8,87 | 9,07 | -0,28% | 165.724,00 |
| 31.03.2023 | 9,34 | 9,38 | 9,03 | 9,09 | -2,94% | 134.604,00 |
| 30.03.2023 | 9,25 | 9,40 | 9,21 | 9,37 | 2,02% | 239.840,00 |
| 29.03.2023 | 8,98 | 9,18 | 8,98 | 9,18 | 4,26% | 253.496,00 |
| 28.03.2023 | 8,43 | 8,84 | 8,43 | 8,81 | 5,45% | 294.356,00 |
| 27.03.2023 | 8,24 | 8,42 | 8,21 | 8,35 | 2,33% | 140.216,00 |
| 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 |