24,210€
0,12%
Echtzeit-Aktienkurs SALZGITTER AG O.N.
Bid:
Ask:
Aktienkurse zur SALZGITTER AG O.N. 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 |