Salzgitter AG
[WKN: 620200 | ISIN: DE0006202005]
Aktienkurse
24,210€ 0,12%
Echtzeit-Aktienkurs Salzgitter AG
Bid: Ask:

Aktienkurse zur Salzgitter AG Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 24,30 24,30 23,82 24,20 0,08% 46.870,00
27.03.2024 23,64 24,28 23,56 24,18 1,85% 40.547,00
26.03.2024 23,44 23,80 23,24 23,74 0,59% 34.042,00
25.03.2024 23,72 23,72 23,40 23,60 -0,51% 48.049,00
22.03.2024 23,72 24,18 23,70 23,72 0,59% 43.977,00
21.03.2024 23,92 24,18 23,36 23,58 0,60% 63.736,00
20.03.2024 22,78 23,46 22,60 23,44 2,63% 78.201,00
19.03.2024 22,88 23,02 22,42 22,84 -0,95% 74.766,00
18.03.2024 23,60 23,82 22,96 23,06 -2,45% 93.947,00
15.03.2024 23,82 24,26 22,70 23,64 -0,42% 184.234,00
14.03.2024 24,14 24,14 23,62 23,74 -1,00% 49.470,00
13.03.2024 23,78 24,08 23,50 23,98 0,17% 29.989,00
12.03.2024 23,28 24,08 23,28 23,94 2,48% 47.756,00
11.03.2024 23,20 23,36 22,96 23,36 0,00% 28.316,00
08.03.2024 23,60 23,86 23,34 23,36 -0,85% 33.728,00
07.03.2024 23,06 23,84 22,86 23,56 2,35% 37.150,00
06.03.2024 23,04 23,54 23,00 23,02 -0,09% 38.365,00
05.03.2024 23,24 23,34 23,00 23,04 -2,04% 43.280,00
04.03.2024 23,66 23,72 23,28 23,52 -1,18% 28.322,00
01.03.2024 23,92 23,92 23,64 23,80 0,42% 16.908,00
29.02.2024 23,78 23,94 23,50 23,70 -1,00% 48.068,00
28.02.2024 24,42 24,58 23,86 23,94 -1,89% 47.860,00
27.02.2024 24,02 24,50 24,02 24,40 1,33% 24.514,00
26.02.2024 24,34 24,34 23,92 24,08 -1,15% 45.474,00
23.02.2024 24,28 24,44 24,08 24,36 0,08% 21.844,00
22.02.2024 24,78 24,94 24,30 24,34 0,08% 31.544,00
21.02.2024 24,64 24,82 24,14 24,32 -1,14% 40.260,00
20.02.2024 24,98 24,98 24,32 24,60 -0,65% 39.589,00
19.02.2024 25,32 25,34 24,56 24,76 -2,98% 49.759,00
16.02.2024 25,50 26,16 25,50 25,52 1,19% 51.740,00
15.02.2024 25,24 25,40 24,92 25,22 1,12% 29.426,00
14.02.2024 25,40 25,50 24,80 24,94 -2,12% 75.076,00
13.02.2024 25,98 26,06 25,28 25,48 -2,52% 46.787,00
12.02.2024 25,80 26,32 25,80 26,14 1,79% 25.571,00
09.02.2024 25,88 25,88 25,40 25,68 -1,31% 33.582,00
08.02.2024 25,30 26,26 25,30 26,02 3,58% 63.889,00
07.02.2024 26,36 26,44 25,06 25,12 -4,20% 70.766,00
06.02.2024 25,92 26,56 25,56 26,22 4,30% 105.628,00
05.02.2024 25,80 25,92 25,10 25,14 -2,78% 30.486,00
02.02.2024 25,86 26,38 25,70 25,86 0,78% 26.432,00
01.02.2024 25,78 25,98 25,36 25,66 -1,23% 29.871,00
31.01.2024 26,28 26,28 25,86 25,98 -0,46% 59.656,00
30.01.2024 26,38 26,38 25,66 26,10 -0,31% 41.946,00
29.01.2024 26,58 26,58 26,00 26,18 -0,83% 15.686,00
26.01.2024 26,02 26,46 25,84 26,40 1,38% 25.618,00
25.01.2024 26,08 26,54 26,00 26,04 -0,91% 37.560,00
24.01.2024 26,02 26,52 26,02 26,28 1,78% 50.762,00
23.01.2024 25,36 26,16 25,36 25,82 3,03% 53.090,00
22.01.2024 25,18 25,46 24,52 25,06 0,08% 100.277,00
19.01.2024 25,76 25,94 25,00 25,04 -2,49% 45.624,00
18.01.2024 25,10 25,92 25,04 25,68 2,88% 51.378,00
17.01.2024 24,60 25,00 24,42 24,96 -0,56% 63.757,00
16.01.2024 24,90 25,26 24,70 25,10 -0,08% 43.193,00
15.01.2024 25,60 25,64 25,12 25,12 -1,72% 51.611,00
12.01.2024 25,80 25,86 25,22 25,56 0,55% 35.380,00
11.01.2024 26,00 26,20 25,38 25,42 -1,85% 52.277,00
10.01.2024 26,56 26,56 25,86 25,90 -2,48% 62.863,00
09.01.2024 27,18 27,18 26,44 26,56 -1,34% 43.976,00
08.01.2024 26,78 26,92 26,28 26,92 -0,15% 38.517,00
05.01.2024 27,26 27,26 26,34 26,96 -0,44% 39.510,00
04.01.2024 26,96 27,30 26,82 27,08 -0,22% 26.050,00
03.01.2024 27,64 27,82 26,72 27,14 -2,02% 53.184,00
02.01.2024 27,98 28,34 27,58 27,70 -1,07% 30.934,00
29.12.2023 28,18 28,36 28,00 28,00 -0,43% 17.979,00
28.12.2023 29,14 29,14 28,06 28,12 -2,77% 37.040,00
27.12.2023 29,04 29,36 28,84 28,92 0,35% 28.612,00
22.12.2023 29,04 29,34 28,70 28,82 -1,44% 68.323,00
21.12.2023 29,12 29,42 28,48 29,24 -0,34% 65.877,00
20.12.2023 29,02 29,54 28,98 29,34 0,62% 31.375,00
19.12.2023 28,98 29,24 28,98 29,16 0,00% 22.182,00
18.12.2023 28,36 29,40 28,24 29,16 1,60% 71.260,00
15.12.2023 28,48 29,28 28,48 28,70 1,77% 98.617,00
14.12.2023 26,86 28,60 26,86 28,20 7,96% 134.039,00
13.12.2023 26,22 26,74 26,06 26,12 -0,68% 112.641,00
12.12.2023 26,74 27,18 25,66 26,30 -2,38% 98.731,00
11.12.2023 27,00 27,00 26,64 26,94 -0,22% 26.490,00
08.12.2023 26,96 27,18 26,56 27,00 0,37% 20.209,00
07.12.2023 27,20 27,20 26,80 26,90 -1,54% 39.050,00
06.12.2023 27,32 27,56 27,04 27,32 0,74% 38.277,00
05.12.2023 27,08 27,48 27,00 27,12 -0,59% 18.862,00
04.12.2023 27,74 27,90 27,08 27,28 -2,36% 46.903,00
01.12.2023 27,38 28,08 27,38 27,94 2,80% 57.798,00
30.11.2023 27,34 27,44 26,94 27,18 0,15% 91.172,00
29.11.2023 27,20 27,64 26,98 27,14 0,22% 40.996,00
28.11.2023 27,88 28,06 26,92 27,08 -3,08% 62.099,00
27.11.2023 27,54 27,98 27,32 27,94 0,87% 45.176,00
24.11.2023 27,82 27,96 27,50 27,70 -1,14% 26.968,00
23.11.2023 27,86 28,36 27,86 28,02 0,72% 33.532,00
22.11.2023 27,34 28,58 27,26 27,82 1,38% 84.493,00
21.11.2023 27,56 27,74 27,38 27,44 -1,15% 34.438,00
20.11.2023 27,90 28,00 27,44 27,76 -0,64% 31.802,00
17.11.2023 27,02 28,18 27,02 27,94 4,18% 96.400,00
16.11.2023 28,00 28,08 26,72 26,82 -3,94% 112.324,00
15.11.2023 27,86 28,64 27,70 27,92 -0,07% 59.779,00
14.11.2023 26,50 28,20 26,16 27,94 5,99% 155.886,00
13.11.2023 25,56 26,68 25,46 26,36 4,19% 74.579,00
10.11.2023 25,42 26,22 25,06 25,30 -1,40% 107.593,00
09.11.2023 25,16 25,92 24,84 25,66 1,66% 97.145,00
08.11.2023 25,22 25,46 25,04 25,24 -0,79% 67.087,00
07.11.2023 25,50 25,62 24,96 25,44 -0,93% 55.628,00