23,520€
-1,59%
Echtzeit-Aktienkurs SALZGITTER AG O.N.
Bid:
Ask:
Aktienkurse zur SALZGITTER AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.03.2025 | 23,04 | 23,90 | 23,04 | 23,54 | -1,51% | 155.376,00 |
| 27.03.2025 | 24,18 | 24,40 | 23,00 | 23,90 | -4,09% | 79.630,00 |
| 26.03.2025 | 25,72 | 25,74 | 24,28 | 24,92 | -2,12% | 122.321,00 |
| 25.03.2025 | 25,62 | 25,70 | 25,00 | 25,46 | -0,93% | 155.200,00 |
| 24.03.2025 | 25,70 | 26,84 | 25,20 | 25,70 | 0,94% | 187.228,00 |
| 21.03.2025 | 25,70 | 26,48 | 25,06 | 25,46 | -2,60% | 226.041,00 |
| 20.03.2025 | 26,60 | 26,70 | 25,54 | 26,14 | -0,98% | 95.238,00 |
| 19.03.2025 | 27,80 | 28,18 | 26,20 | 26,40 | -4,69% | 138.556,00 |
| 18.03.2025 | 27,00 | 27,94 | 26,64 | 27,70 | 3,98% | 188.053,00 |
| 17.03.2025 | 26,88 | 26,88 | 25,86 | 26,64 | 3,26% | 177.574,00 |
| 14.03.2025 | 24,78 | 26,66 | 24,38 | 25,80 | 4,03% | 268.187,00 |
| 13.03.2025 | 24,20 | 25,16 | 24,18 | 24,80 | 3,25% | 119.985,00 |
| 12.03.2025 | 24,30 | 24,30 | 23,50 | 24,02 | 1,44% | 83.178,00 |
| 11.03.2025 | 23,76 | 24,74 | 23,42 | 23,68 | -0,59% | 119.205,00 |
| 10.03.2025 | 23,90 | 23,90 | 22,78 | 23,82 | -1,24% | 259.016,00 |
| 07.03.2025 | 25,24 | 25,44 | 23,80 | 24,12 | -5,41% | 178.635,00 |
| 06.03.2025 | 24,00 | 26,02 | 24,00 | 25,50 | 8,79% | 403.550,00 |
| 05.03.2025 | 21,86 | 23,46 | 21,86 | 23,44 | 15,70% | 391.949,00 |
| 04.03.2025 | 20,92 | 21,18 | 20,00 | 20,26 | -3,71% | 117.014,00 |
| 03.03.2025 | 19,71 | 21,50 | 19,71 | 21,04 | 7,51% | 228.966,00 |
| 28.02.2025 | 19,76 | 19,76 | 19,29 | 19,57 | -1,71% | 107.825,00 |
| 27.02.2025 | 20,32 | 20,38 | 19,85 | 19,91 | -2,31% | 103.173,00 |
| 26.02.2025 | 18,83 | 20,40 | 18,83 | 20,38 | 9,16% | 184.580,00 |
| 25.02.2025 | 18,73 | 19,21 | 18,67 | 18,67 | -1,37% | 81.047,00 |
| 24.02.2025 | 19,41 | 19,41 | 18,66 | 18,93 | 0,21% | 99.556,00 |
| 21.02.2025 | 19,31 | 19,77 | 18,89 | 18,89 | -3,82% | 91.464,00 |
| 20.02.2025 | 18,80 | 19,67 | 18,80 | 19,64 | 5,48% | 176.118,00 |
| 19.02.2025 | 19,41 | 19,64 | 18,52 | 18,62 | -3,67% | 101.578,00 |
| 18.02.2025 | 19,49 | 19,50 | 19,10 | 19,33 | 0,00% | 63.433,00 |
| 17.02.2025 | 18,71 | 19,38 | 18,71 | 19,33 | 2,82% | 98.266,00 |
| 14.02.2025 | 18,89 | 19,10 | 18,72 | 18,80 | -0,42% | 78.129,00 |
| 13.02.2025 | 18,72 | 19,07 | 18,42 | 18,88 | 1,89% | 95.144,00 |
| 12.02.2025 | 18,57 | 18,83 | 18,41 | 18,53 | 0,11% | 73.292,00 |
| 11.02.2025 | 18,68 | 19,56 | 17,79 | 18,51 | -1,02% | 244.992,00 |
| 10.02.2025 | 18,36 | 18,82 | 18,16 | 18,70 | 0,00% | 108.410,00 |
| 07.02.2025 | 18,84 | 19,10 | 18,46 | 18,70 | -1,42% | 182.769,00 |
| 06.02.2025 | 18,04 | 19,14 | 18,04 | 18,97 | 5,68% | 353.639,00 |
| 05.02.2025 | 17,53 | 17,98 | 17,32 | 17,95 | 1,64% | 65.305,00 |
| 04.02.2025 | 17,81 | 17,90 | 17,43 | 17,66 | -1,40% | 60.396,00 |
| 03.02.2025 | 17,30 | 17,91 | 17,08 | 17,91 | 0,11% | 95.002,00 |
| 31.01.2025 | 17,80 | 18,04 | 17,58 | 17,89 | 0,34% | 121.970,00 |
| 30.01.2025 | 17,65 | 18,29 | 17,65 | 17,83 | 0,85% | 163.565,00 |
| 29.01.2025 | 17,79 | 18,05 | 17,16 | 17,68 | -0,51% | 188.953,00 |
| 28.01.2025 | 17,39 | 18,35 | 17,39 | 17,77 | 4,10% | 178.826,00 |
| 27.01.2025 | 16,86 | 17,20 | 16,65 | 17,07 | 1,01% | 202.279,00 |
| 24.01.2025 | 16,79 | 16,94 | 16,33 | 16,90 | 1,62% | 231.208,00 |
| 23.01.2025 | 15,81 | 17,21 | 15,54 | 16,63 | 5,72% | 573.448,00 |
| 22.01.2025 | 16,30 | 16,32 | 15,70 | 15,73 | -3,56% | 59.342,00 |
| 21.01.2025 | 16,20 | 16,42 | 15,89 | 16,31 | 0,49% | 78.178,00 |
| 20.01.2025 | 15,89 | 16,32 | 15,74 | 16,23 | 2,08% | 44.457,00 |
| 17.01.2025 | 16,02 | 16,22 | 15,85 | 15,90 | 0,00% | 83.028,00 |
| 16.01.2025 | 16,28 | 16,29 | 15,80 | 15,90 | -1,91% | 37.041,00 |
| 15.01.2025 | 15,65 | 16,21 | 15,65 | 16,21 | 4,31% | 73.318,00 |
| 14.01.2025 | 15,56 | 15,91 | 15,25 | 15,54 | 0,32% | 181.180,00 |
| 13.01.2025 | 15,49 | 15,79 | 15,23 | 15,49 | -0,19% | 86.447,00 |
| 10.01.2025 | 15,97 | 16,25 | 15,50 | 15,52 | -2,08% | 115.303,00 |
| 09.01.2025 | 15,72 | 16,00 | 15,72 | 15,85 | 0,63% | 34.074,00 |
| 08.01.2025 | 16,40 | 16,49 | 15,67 | 15,75 | -4,49% | 152.840,00 |
| 07.01.2025 | 16,32 | 16,67 | 16,22 | 16,49 | 1,73% | 75.375,00 |
| 06.01.2025 | 15,99 | 16,59 | 15,67 | 16,21 | 2,14% | 86.561,00 |
| 03.01.2025 | 15,94 | 16,32 | 15,79 | 15,87 | -1,43% | 97.387,00 |
| 02.01.2025 | 15,87 | 16,36 | 15,87 | 16,10 | 1,64% | 63.319,00 |
| 30.12.2024 | 16,20 | 16,20 | 15,76 | 15,84 | -3,41% | 55.213,00 |
| 27.12.2024 | 15,63 | 16,40 | 15,63 | 16,40 | 4,86% | 111.457,00 |
| 23.12.2024 | 15,86 | 15,86 | 15,45 | 15,64 | -1,01% | 67.870,00 |
| 20.12.2024 | 15,86 | 15,92 | 15,45 | 15,80 | -1,13% | 199.311,00 |
| 19.12.2024 | 15,53 | 16,34 | 15,49 | 15,98 | 0,76% | 148.113,00 |
| 18.12.2024 | 15,67 | 15,92 | 15,62 | 15,86 | 1,28% | 91.814,00 |
| 17.12.2024 | 16,01 | 16,13 | 15,62 | 15,66 | -2,13% | 84.429,00 |
| 16.12.2024 | 16,21 | 16,31 | 15,74 | 16,00 | -1,23% | 112.711,00 |
| 13.12.2024 | 16,79 | 16,90 | 16,18 | 16,20 | -4,26% | 109.940,00 |
| 12.12.2024 | 17,29 | 17,42 | 16,81 | 16,92 | -2,42% | 73.709,00 |
| 11.12.2024 | 17,35 | 17,53 | 17,19 | 17,34 | -0,74% | 45.290,00 |
| 10.12.2024 | 17,77 | 17,77 | 17,19 | 17,47 | -2,24% | 58.712,00 |
| 09.12.2024 | 17,71 | 18,03 | 17,51 | 17,87 | 1,59% | 71.733,00 |
| 06.12.2024 | 17,98 | 17,98 | 17,40 | 17,59 | 0,74% | 109.667,00 |
| 05.12.2024 | 16,79 | 18,04 | 16,79 | 17,46 | 3,56% | 197.742,00 |
| 04.12.2024 | 16,75 | 17,24 | 16,75 | 16,86 | 0,66% | 53.900,00 |
| 03.12.2024 | 16,59 | 16,86 | 16,51 | 16,75 | 1,33% | 64.369,00 |
| 02.12.2024 | 16,40 | 16,65 | 16,26 | 16,53 | 0,79% | 44.501,00 |
| 29.11.2024 | 16,74 | 16,86 | 16,40 | 16,40 | -2,15% | 60.483,00 |
| 28.11.2024 | 16,94 | 17,11 | 16,32 | 16,76 | -1,18% | 96.189,00 |
| 27.11.2024 | 16,72 | 16,98 | 16,50 | 16,96 | 1,25% | 66.982,00 |
| 26.11.2024 | 16,63 | 17,00 | 16,53 | 16,75 | -2,84% | 125.292,00 |
| 25.11.2024 | 17,57 | 17,70 | 17,09 | 17,24 | -1,03% | 79.108,00 |
| 22.11.2024 | 17,12 | 17,88 | 17,06 | 17,42 | 1,78% | 114.508,00 |
| 21.11.2024 | 17,56 | 17,56 | 16,93 | 17,12 | -1,58% | - |
| 20.11.2024 | 17,60 | 17,62 | 17,26 | 17,39 | -0,57% | 55.076,00 |
| 19.11.2024 | 17,96 | 18,32 | 17,24 | 17,49 | -3,32% | 121.283,00 |
| 18.11.2024 | 17,96 | 18,54 | 17,86 | 18,09 | 1,06% | 182.849,00 |
| 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 |