50,625€
-4,03%
Echtzeit-Aktienkurs Salzgitter AG
Bid:
Ask:
Aktienkurse zur Salzgitter AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 52,63 | 53,13 | 50,68 | 50,95 | -3,41% | - |
| 12.02.2026 | 58,00 | 58,00 | 52,65 | 52,75 | -5,72% | 222.244,00 |
| 11.02.2026 | 54,55 | 58,45 | 54,05 | 55,95 | 3,61% | 421.250,00 |
| 10.02.2026 | 50,75 | 54,70 | 46,62 | 54,00 | 5,57% | 477.654,00 |
| 09.02.2026 | 50,60 | 51,95 | 50,05 | 51,15 | 0,59% | 168.865,00 |
| 06.02.2026 | 49,54 | 52,35 | 49,54 | 50,85 | 1,82% | 224.356,00 |
| 05.02.2026 | 47,02 | 50,60 | 47,02 | 49,94 | 5,45% | 249.597,00 |
| 04.02.2026 | 48,04 | 48,34 | 46,26 | 47,36 | -0,75% | 237.814,00 |
| 03.02.2026 | 46,62 | 48,20 | 46,26 | 47,72 | 4,19% | 151.114,00 |
| 02.02.2026 | 43,82 | 46,20 | 43,52 | 45,80 | 0,88% | 114.832,00 |
| 30.01.2026 | 45,14 | 45,72 | 43,82 | 45,40 | -0,18% | 208.491,00 |
| 29.01.2026 | 47,80 | 48,04 | 45,48 | 45,48 | -3,23% | 162.349,00 |
| 28.01.2026 | 47,70 | 47,74 | 45,80 | 47,00 | 0,13% | 196.887,00 |
| 27.01.2026 | 49,44 | 49,52 | 46,14 | 46,94 | -5,52% | 184.193,00 |
| 26.01.2026 | 49,94 | 50,70 | 49,44 | 49,68 | -0,32% | 159.311,00 |
| 23.01.2026 | 49,52 | 50,15 | 48,38 | 49,84 | -0,08% | 137.179,00 |
| 22.01.2026 | 46,48 | 49,88 | 46,24 | 49,88 | 3,87% | 255.267,00 |
| 21.01.2026 | 47,70 | 48,06 | 46,54 | 48,02 | 3,00% | 187.898,00 |
| 20.01.2026 | 47,46 | 49,82 | 46,38 | 46,62 | 1,39% | 363.270,00 |
| 19.01.2026 | 45,92 | 46,68 | 45,56 | 45,98 | -1,16% | 92.092,00 |
| 16.01.2026 | 47,58 | 48,10 | 46,44 | 46,52 | -0,77% | 115.591,00 |
| 15.01.2026 | 48,62 | 49,80 | 46,86 | 46,88 | -0,89% | 145.606,00 |
| 14.01.2026 | 49,08 | 49,08 | 45,84 | 47,30 | -3,67% | 196.705,00 |
| 13.01.2026 | 47,34 | 49,10 | 46,50 | 49,10 | 4,51% | 158.014,00 |
| 12.01.2026 | 45,58 | 47,18 | 45,58 | 46,98 | 1,91% | 122.043,00 |
| 09.01.2026 | 46,50 | 46,86 | 45,70 | 46,10 | -0,22% | 78.129,00 |
| 08.01.2026 | 46,06 | 46,56 | 45,26 | 46,20 | -0,69% | 154.775,00 |
| 07.01.2026 | 44,34 | 46,78 | 44,32 | 46,52 | 5,44% | 203.994,00 |
| 06.01.2026 | 45,22 | 45,66 | 44,12 | 44,12 | -1,43% | 243.686,00 |
| 05.01.2026 | 45,00 | 45,82 | 43,86 | 44,76 | 0,00% | 194.458,00 |
| 02.01.2026 | 40,50 | 44,76 | 40,50 | 44,76 | 11,51% | 247.043,00 |
| 30.12.2025 | 40,50 | 41,18 | 40,14 | 40,14 | -1,08% | 41.270,00 |
| 29.12.2025 | 39,86 | 40,84 | 39,62 | 40,58 | 2,53% | 91.564,00 |
| 23.12.2025 | 39,64 | 40,12 | 39,08 | 39,58 | -0,45% | 61.025,00 |
| 22.12.2025 | 40,46 | 40,62 | 39,14 | 39,76 | -1,68% | 99.059,00 |
| 19.12.2025 | 41,34 | 41,34 | 40,16 | 40,44 | -2,08% | 136.483,00 |
| 18.12.2025 | 40,56 | 41,56 | 39,80 | 41,30 | 1,32% | 112.192,00 |
| 17.12.2025 | 40,30 | 41,10 | 40,24 | 40,76 | 1,19% | 278.990,00 |
| 16.12.2025 | 40,80 | 41,74 | 40,28 | 40,28 | -2,66% | 182.897,00 |
| 15.12.2025 | 40,54 | 41,64 | 40,30 | 41,38 | 0,88% | 84.685,00 |
| 12.12.2025 | 42,00 | 42,20 | 41,02 | 41,02 | -1,35% | 165.714,00 |
| 11.12.2025 | 40,42 | 41,86 | 40,36 | 41,58 | 3,23% | 165.865,00 |
| 10.12.2025 | 40,00 | 40,50 | 39,60 | 40,28 | 0,90% | 144.504,00 |
| 09.12.2025 | 39,80 | 40,18 | 38,50 | 39,92 | 0,96% | 175.651,00 |
| 08.12.2025 | 39,36 | 40,28 | 39,12 | 39,54 | 5,16% | 225.656,00 |
| 05.12.2025 | 37,62 | 38,70 | 37,10 | 37,60 | 3,18% | 197.112,00 |
| 04.12.2025 | 35,48 | 36,76 | 34,88 | 36,44 | 3,70% | 229.737,00 |
| 03.12.2025 | 34,30 | 35,14 | 34,00 | 35,14 | -0,51% | 149.085,00 |
| 02.12.2025 | 35,00 | 35,90 | 34,82 | 35,32 | 0,91% | 176.583,00 |
| 01.12.2025 | 35,88 | 36,28 | 35,00 | 35,00 | -1,74% | 211.620,00 |
| 28.11.2025 | 35,12 | 35,98 | 34,68 | 35,62 | 1,66% | 312.732,00 |
| 27.11.2025 | 33,94 | 35,84 | 33,94 | 35,04 | 3,12% | 402.499,00 |
| 26.11.2025 | 32,00 | 34,00 | 32,00 | 33,98 | 11,63% | 506.481,00 |
| 25.11.2025 | 28,70 | 30,44 | 28,52 | 30,44 | 5,33% | 198.989,00 |
| 24.11.2025 | 27,54 | 28,90 | 27,52 | 28,90 | 5,86% | 395.347,00 |
| 21.11.2025 | 27,28 | 28,14 | 26,88 | 27,30 | -1,37% | 172.463,00 |
| 20.11.2025 | 29,80 | 30,04 | 26,86 | 27,68 | -6,30% | 350.374,00 |
| 19.11.2025 | 29,06 | 30,18 | 28,88 | 29,54 | 1,79% | 97.725,00 |
| 18.11.2025 | 28,52 | 29,16 | 28,34 | 29,02 | -0,27% | 147.949,00 |
| 17.11.2025 | 29,02 | 29,82 | 29,02 | 29,10 | -0,41% | 111.494,00 |
| 14.11.2025 | 29,80 | 29,82 | 28,80 | 29,22 | -2,08% | 185.095,00 |
| 13.11.2025 | 30,48 | 30,70 | 29,84 | 29,84 | -1,32% | 151.075,00 |
| 12.11.2025 | 29,28 | 30,64 | 29,14 | 30,24 | 4,28% | 224.330,00 |
| 11.11.2025 | 29,74 | 29,74 | 28,78 | 29,00 | -1,69% | 169.167,00 |
| 10.11.2025 | 28,24 | 30,10 | 28,24 | 29,50 | 5,43% | 317.564,00 |
| 07.11.2025 | 28,00 | 28,60 | 27,70 | 27,98 | 3,25% | 300.230,00 |
| 06.11.2025 | 27,34 | 28,00 | 26,66 | 27,10 | -1,02% | 263.129,00 |
| 05.11.2025 | 27,62 | 27,88 | 27,08 | 27,38 | -1,51% | 189.402,00 |
| 04.11.2025 | 27,74 | 28,26 | 27,42 | 27,80 | -1,21% | 194.543,00 |
| 03.11.2025 | 28,10 | 29,00 | 28,10 | 28,14 | 0,07% | 166.749,00 |
| 31.10.2025 | 29,00 | 29,00 | 28,00 | 28,12 | -1,95% | 166.741,00 |
| 30.10.2025 | 29,26 | 29,78 | 28,68 | 28,68 | -1,98% | 210.938,00 |
| 29.10.2025 | 30,52 | 30,52 | 29,26 | 29,26 | -3,43% | 224.126,00 |
| 28.10.2025 | 29,64 | 30,62 | 29,38 | 30,30 | 1,41% | 262.117,00 |
| 27.10.2025 | 29,40 | 30,58 | 29,26 | 29,88 | 2,82% | 280.370,00 |
| 24.10.2025 | 28,90 | 29,44 | 28,54 | 29,06 | 1,89% | 217.897,00 |
| 23.10.2025 | 28,72 | 29,56 | 28,40 | 28,52 | 0,85% | 260.223,00 |
| 22.10.2025 | 27,52 | 29,06 | 27,40 | 28,28 | 3,44% | 272.317,00 |
| 21.10.2025 | 28,24 | 28,26 | 27,20 | 27,34 | -3,05% | 232.417,00 |
| 20.10.2025 | 28,20 | 28,98 | 27,92 | 28,20 | 0,00% | 296.155,00 |
| 17.10.2025 | 27,60 | 28,66 | 27,50 | 28,20 | 0,00% | 223.466,00 |
| 16.10.2025 | 29,58 | 29,58 | 28,18 | 28,20 | -4,15% | 314.938,00 |
| 15.10.2025 | 31,30 | 31,30 | 29,30 | 29,42 | -4,17% | 344.520,00 |
| 14.10.2025 | 30,90 | 31,38 | 30,36 | 30,70 | -2,85% | 346.559,00 |
| 13.10.2025 | 31,80 | 32,68 | 31,40 | 31,60 | -0,94% | 261.322,00 |
| 10.10.2025 | 33,30 | 33,44 | 31,80 | 31,90 | -5,34% | 293.051,00 |
| 09.10.2025 | 34,20 | 34,78 | 33,38 | 33,70 | -0,94% | 331.593,00 |
| 08.10.2025 | 33,00 | 34,30 | 33,00 | 34,02 | 3,03% | 747.795,00 |
| 07.10.2025 | 32,30 | 33,80 | 31,12 | 33,02 | 0,67% | 560.178,00 |
| 06.10.2025 | 32,50 | 33,12 | 32,04 | 32,80 | 1,30% | 532.410,00 |
| 03.10.2025 | 30,20 | 32,38 | 30,20 | 32,38 | 10,66% | 580.510,00 |
| 02.10.2025 | 28,80 | 29,80 | 28,10 | 29,26 | 1,81% | 613.982,00 |
| 01.10.2025 | 25,62 | 28,76 | 25,18 | 28,74 | 11,66% | 854.890,00 |
| 30.09.2025 | 25,28 | 25,88 | 24,72 | 25,74 | 1,10% | 177.046,00 |
| 29.09.2025 | 25,54 | 25,98 | 25,16 | 25,46 | 0,24% | 148.768,00 |
| 26.09.2025 | 24,30 | 25,54 | 24,30 | 25,40 | 5,22% | 410.832,00 |
| 25.09.2025 | 24,50 | 24,98 | 23,98 | 24,14 | -0,58% | 302.966,00 |
| 24.09.2025 | 24,12 | 24,34 | 23,90 | 24,28 | -0,16% | 93.798,00 |
| 23.09.2025 | 23,22 | 24,32 | 23,22 | 24,32 | 4,74% | 147.123,00 |
| 22.09.2025 | 23,06 | 24,02 | 22,68 | 23,22 | 0,43% | 146.877,00 |