17,930€
0,56%
Echtzeit-Aktienkurs Salzgitter AG
Bid:
Ask:
Aktienkurse zur Salzgitter AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 17,70 | 18,32 | 17,67 | 17,90 | 0,39% | 88.231,00 |
| 14.11.2024 | 17,50 | 18,15 | 17,29 | 17,83 | 2,29% | 125.150,00 |
| 13.11.2024 | 17,74 | 17,98 | 17,29 | 17,43 | -1,19% | 122.410,00 |
| 12.11.2024 | 18,33 | 18,42 | 17,49 | 17,64 | -4,65% | 326.514,00 |
| 11.11.2024 | 18,70 | 19,80 | 18,48 | 18,50 | -3,29% | 345.979,00 |
| 08.11.2024 | 18,84 | 19,60 | 18,40 | 19,13 | 1,97% | 271.092,00 |
| 07.11.2024 | 17,46 | 19,20 | 17,45 | 18,76 | 7,26% | 269.871,00 |
| 06.11.2024 | 18,99 | 19,03 | 17,37 | 17,49 | -8,81% | 452.764,00 |
| 05.11.2024 | 17,09 | 19,54 | 16,70 | 19,18 | 38,48% | 1.141.962,00 |
| 04.11.2024 | 13,87 | 14,32 | 13,71 | 13,85 | -0,14% | 137.999,00 |
| 01.11.2024 | 14,03 | 14,14 | 13,66 | 13,87 | -1,14% | 83.730,00 |
| 31.10.2024 | 14,15 | 14,41 | 14,03 | 14,03 | -1,47% | 66.223,00 |
| 30.10.2024 | 14,30 | 14,51 | 14,16 | 14,24 | -1,32% | 205.465,00 |
| 29.10.2024 | 14,44 | 14,65 | 14,22 | 14,43 | -0,21% | 124.539,00 |
| 28.10.2024 | 14,10 | 14,46 | 14,06 | 14,46 | 3,29% | 127.533,00 |
| 25.10.2024 | 13,60 | 14,07 | 13,50 | 14,00 | 2,34% | 101.236,00 |
| 24.10.2024 | 13,40 | 13,97 | 13,40 | 13,68 | 1,56% | 64.617,00 |
| 23.10.2024 | 13,45 | 13,70 | 13,43 | 13,47 | 0,30% | 76.437,00 |
| 22.10.2024 | 13,77 | 13,86 | 12,96 | 13,43 | -1,90% | 228.117,00 |
| 21.10.2024 | 14,02 | 14,25 | 13,69 | 13,69 | -2,14% | 59.274,00 |
| 18.10.2024 | 13,83 | 14,30 | 13,83 | 13,99 | 1,97% | 89.612,00 |
| 17.10.2024 | 13,76 | 13,95 | 13,48 | 13,72 | 0,51% | 105.836,00 |
| 16.10.2024 | 13,16 | 13,94 | 13,08 | 13,65 | 2,86% | 132.294,00 |
| 15.10.2024 | 13,52 | 13,52 | 12,97 | 13,27 | -1,41% | - |
| 14.10.2024 | 14,06 | 14,15 | 13,46 | 13,46 | -4,81% | 210.975,00 |
| 11.10.2024 | 14,06 | 14,45 | 14,02 | 14,14 | -2,35% | 146.672,00 |
| 10.10.2024 | 14,69 | 14,80 | 14,46 | 14,48 | -2,16% | 64.800,00 |
| 09.10.2024 | 14,58 | 14,93 | 14,20 | 14,80 | 0,89% | 133.454,00 |
| 08.10.2024 | 15,07 | 15,07 | 14,67 | 14,67 | -4,49% | 98.737,00 |
| 07.10.2024 | 15,69 | 15,73 | 15,04 | 15,36 | -1,35% | 102.296,00 |
| 04.10.2024 | 15,51 | 15,89 | 15,49 | 15,57 | 0,39% | 74.703,00 |
| 03.10.2024 | 15,92 | 15,92 | 15,28 | 15,51 | -3,30% | 214.289,00 |
| 02.10.2024 | 16,27 | 16,38 | 15,83 | 16,04 | -0,99% | 151.394,00 |
| 01.10.2024 | 16,55 | 16,55 | 16,10 | 16,20 | -1,28% | 88.972,00 |
| 30.09.2024 | 16,39 | 16,69 | 16,26 | 16,41 | 0,55% | 186.257,00 |
| 27.09.2024 | 16,00 | 16,36 | 15,97 | 16,32 | 2,77% | 159.466,00 |
| 26.09.2024 | 15,25 | 15,96 | 15,25 | 15,88 | 6,08% | 148.966,00 |
| 25.09.2024 | 14,93 | 15,28 | 14,88 | 14,97 | 0,40% | 78.417,00 |
| 24.09.2024 | 15,16 | 15,37 | 14,60 | 14,91 | 1,71% | 131.627,00 |
| 23.09.2024 | 14,91 | 15,17 | 14,56 | 14,66 | -1,68% | 176.520,00 |
| 20.09.2024 | 15,54 | 15,54 | 14,88 | 14,91 | -4,18% | 633.160,00 |
| 19.09.2024 | 15,46 | 15,72 | 15,46 | 15,56 | 2,44% | 108.171,00 |
| 18.09.2024 | 15,10 | 15,23 | 14,92 | 15,19 | 0,07% | 37.239,00 |
| 17.09.2024 | 14,96 | 15,30 | 14,93 | 15,18 | 1,81% | 81.265,00 |
| 16.09.2024 | 14,80 | 14,99 | 14,58 | 14,91 | 0,81% | 127.701,00 |
| 13.09.2024 | 14,46 | 14,96 | 14,46 | 14,79 | 2,92% | 66.939,00 |
| 12.09.2024 | 14,28 | 14,54 | 14,14 | 14,37 | 2,79% | 86.737,00 |
| 11.09.2024 | 14,03 | 14,41 | 13,87 | 13,98 | 0,50% | 107.069,00 |
| 10.09.2024 | 13,90 | 13,98 | 13,69 | 13,91 | -0,57% | 103.424,00 |
| 09.09.2024 | 14,41 | 14,50 | 13,85 | 13,99 | -2,37% | 165.904,00 |
| 06.09.2024 | 15,00 | 15,00 | 14,33 | 14,33 | -4,47% | 118.284,00 |
| 05.09.2024 | 14,48 | 15,18 | 14,30 | 15,00 | 2,53% | 142.678,00 |
| 04.09.2024 | 14,85 | 14,97 | 14,58 | 14,63 | -3,11% | 107.606,00 |
| 03.09.2024 | 15,54 | 15,66 | 14,98 | 15,10 | -3,14% | 83.900,00 |
| 02.09.2024 | 15,70 | 15,77 | 15,30 | 15,59 | -1,45% | 57.941,00 |
| 30.08.2024 | 15,99 | 15,99 | 15,65 | 15,82 | -0,57% | 76.163,00 |
| 29.08.2024 | 15,65 | 15,91 | 15,52 | 15,91 | 1,73% | 92.910,00 |
| 28.08.2024 | 15,90 | 15,93 | 15,37 | 15,64 | -1,64% | 64.294,00 |
| 27.08.2024 | 15,85 | 16,13 | 15,83 | 15,90 | 1,02% | 55.162,00 |
| 26.08.2024 | 15,88 | 15,89 | 15,66 | 15,74 | -0,94% | 52.237,00 |
| 23.08.2024 | 15,48 | 15,92 | 15,48 | 15,89 | 3,45% | 52.029,00 |
| 22.08.2024 | 15,82 | 15,87 | 15,34 | 15,36 | -3,52% | 42.001,00 |
| 21.08.2024 | 15,20 | 15,98 | 15,20 | 15,92 | 5,15% | 106.554,00 |
| 20.08.2024 | 15,73 | 15,73 | 15,13 | 15,14 | -4,06% | 60.453,00 |
| 19.08.2024 | 15,75 | 16,05 | 15,60 | 15,78 | 1,87% | 104.062,00 |
| 16.08.2024 | 15,33 | 15,65 | 15,22 | 15,49 | 1,11% | 92.846,00 |
| 15.08.2024 | 15,13 | 15,38 | 14,81 | 15,32 | 1,52% | 88.398,00 |
| 14.08.2024 | 15,05 | 15,26 | 14,73 | 15,09 | -0,33% | 112.078,00 |
| 13.08.2024 | 15,26 | 15,40 | 14,79 | 15,14 | -0,59% | 111.111,00 |
| 12.08.2024 | 15,00 | 15,53 | 14,92 | 15,23 | -1,23% | 91.374,00 |
| 09.08.2024 | 15,55 | 15,92 | 15,29 | 15,42 | -0,06% | 111.178,00 |
| 08.08.2024 | 15,33 | 15,43 | 14,95 | 15,43 | -0,39% | 94.968,00 |
| 07.08.2024 | 15,31 | 15,56 | 15,19 | 15,49 | 1,31% | 99.066,00 |
| 06.08.2024 | 15,24 | 15,53 | 15,06 | 15,29 | 1,26% | 62.343,00 |
| 05.08.2024 | 15,26 | 15,27 | 14,52 | 15,10 | -4,31% | 134.277,00 |
| 02.08.2024 | 15,43 | 16,18 | 15,42 | 15,78 | 0,32% | 107.399,00 |
| 01.08.2024 | 16,45 | 16,59 | 15,62 | 15,73 | -5,01% | 114.699,00 |
| 31.07.2024 | 16,12 | 16,56 | 16,12 | 16,56 | 3,24% | 97.808,00 |
| 30.07.2024 | 16,25 | 16,40 | 15,32 | 16,04 | -1,11% | 241.737,00 |
| 29.07.2024 | 16,67 | 16,74 | 16,16 | 16,22 | -1,93% | 63.061,00 |
| 26.07.2024 | 16,60 | 16,89 | 16,51 | 16,54 | -0,66% | 100.330,00 |
| 25.07.2024 | 16,40 | 16,70 | 16,00 | 16,65 | 0,48% | 81.959,00 |
| 24.07.2024 | 16,39 | 16,78 | 16,30 | 16,57 | -0,12% | 91.688,00 |
| 23.07.2024 | 16,91 | 16,99 | 16,55 | 16,59 | -1,95% | 86.916,00 |
| 22.07.2024 | 16,76 | 17,19 | 16,76 | 16,92 | 1,81% | 74.492,00 |
| 19.07.2024 | 17,10 | 17,10 | 16,62 | 16,62 | -3,09% | 171.681,00 |
| 18.07.2024 | 17,30 | 17,46 | 17,10 | 17,15 | -0,75% | 99.241,00 |
| 17.07.2024 | 17,93 | 18,29 | 17,26 | 17,28 | -3,95% | 234.908,00 |
| 16.07.2024 | 18,45 | 18,53 | 17,40 | 17,99 | -4,00% | 274.574,00 |
| 15.07.2024 | 18,49 | 18,75 | 18,33 | 18,74 | 0,97% | 88.307,00 |
| 12.07.2024 | 18,52 | 18,62 | 18,39 | 18,56 | 0,81% | 37.256,00 |
| 11.07.2024 | 18,59 | 18,73 | 18,06 | 18,41 | 1,88% | 136.994,00 |
| 10.07.2024 | 17,98 | 18,35 | 17,69 | 18,07 | 0,95% | 132.451,00 |
| 09.07.2024 | 18,31 | 18,40 | 17,82 | 17,90 | -2,24% | 92.331,00 |
| 08.07.2024 | 18,72 | 18,94 | 18,30 | 18,31 | -2,92% | 67.343,00 |
| 05.07.2024 | 19,40 | 19,40 | 18,68 | 18,86 | -2,13% | 83.592,00 |
| 04.07.2024 | 18,89 | 19,27 | 18,67 | 19,27 | 2,23% | 89.204,00 |
| 03.07.2024 | 18,42 | 18,96 | 18,42 | 18,85 | 3,34% | 104.709,00 |
| 02.07.2024 | 18,10 | 18,52 | 18,05 | 18,24 | 0,44% | 109.580,00 |
| 01.07.2024 | 18,24 | 18,59 | 18,15 | 18,16 | 0,61% | 85.856,00 |