28,490€
10,68%
Echtzeit-Aktienkurs SALZGITTER AG O.N.
Bid:
Ask:
Aktienkurse zur SALZGITTER AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.09.2025 | 23,40 | 24,26 | 22,90 | 23,12 | -0,77% | 287.394,00 |
| 18.09.2025 | 23,10 | 23,80 | 23,10 | 23,30 | 0,87% | 157.613,00 |
| 17.09.2025 | 22,98 | 23,10 | 22,44 | 23,10 | 0,61% | 63.764,00 |
| 16.09.2025 | 22,62 | 23,30 | 22,38 | 22,96 | 0,17% | 91.639,00 |
| 15.09.2025 | 22,90 | 23,24 | 22,56 | 22,92 | 0,97% | 97.423,00 |
| 12.09.2025 | 22,30 | 23,04 | 22,28 | 22,70 | 2,44% | 94.604,00 |
| 11.09.2025 | 22,12 | 22,36 | 21,84 | 22,16 | -0,36% | 53.759,00 |
| 10.09.2025 | 22,10 | 22,60 | 21,92 | 22,24 | 0,63% | 75.089,00 |
| 09.09.2025 | 22,24 | 22,32 | 21,94 | 22,10 | -1,25% | 75.906,00 |
| 08.09.2025 | 22,60 | 22,66 | 22,22 | 22,38 | 0,81% | 75.125,00 |
| 05.09.2025 | 21,52 | 22,92 | 21,52 | 22,20 | 5,61% | 304.809,00 |
| 04.09.2025 | 20,68 | 21,10 | 20,62 | 21,02 | 1,25% | 103.630,00 |
| 03.09.2025 | 21,44 | 21,88 | 20,76 | 20,76 | -2,54% | 96.759,00 |
| 02.09.2025 | 21,88 | 21,92 | 21,06 | 21,30 | -2,74% | 89.215,00 |
| 01.09.2025 | 22,48 | 22,50 | 21,74 | 21,90 | -1,71% | 57.807,00 |
| 29.08.2025 | 22,26 | 22,60 | 22,02 | 22,28 | -0,71% | 86.282,00 |
| 28.08.2025 | 22,32 | 23,16 | 22,32 | 22,44 | 0,54% | 86.114,00 |
| 27.08.2025 | 22,68 | 22,96 | 22,20 | 22,32 | -1,67% | 84.789,00 |
| 26.08.2025 | 22,70 | 22,92 | 22,20 | 22,70 | -0,70% | 303.822,00 |
| 25.08.2025 | 22,44 | 23,24 | 22,30 | 22,86 | 2,60% | 138.612,00 |
| 22.08.2025 | 21,90 | 22,50 | 21,90 | 22,28 | 1,18% | 89.520,00 |
| 21.08.2025 | 22,18 | 22,20 | 21,78 | 22,02 | -0,72% | 119.108,00 |
| 20.08.2025 | 21,90 | 22,20 | 21,78 | 22,18 | 0,09% | 59.144,00 |
| 19.08.2025 | 21,68 | 22,64 | 21,64 | 22,16 | 2,21% | 155.245,00 |
| 18.08.2025 | 21,80 | 21,80 | 21,20 | 21,68 | -0,73% | 104.456,00 |
| 15.08.2025 | 22,34 | 22,54 | 21,56 | 21,84 | -1,53% | 158.625,00 |
| 14.08.2025 | 22,58 | 22,62 | 22,02 | 22,18 | -2,72% | 205.828,00 |
| 13.08.2025 | 23,90 | 23,90 | 22,62 | 22,80 | -3,88% | 232.779,00 |
| 12.08.2025 | 22,74 | 24,08 | 22,74 | 23,72 | 5,14% | 206.888,00 |
| 11.08.2025 | 23,20 | 23,48 | 22,20 | 22,56 | -3,51% | 199.590,00 |
| 08.08.2025 | 23,28 | 23,38 | 22,72 | 23,38 | 0,86% | 174.416,00 |
| 07.08.2025 | 22,38 | 23,76 | 22,32 | 23,18 | 4,23% | 266.073,00 |
| 06.08.2025 | 22,36 | 22,64 | 22,12 | 22,24 | 0,54% | 102.640,00 |
| 05.08.2025 | 22,30 | 22,64 | 22,12 | 22,12 | 0,18% | 73.723,00 |
| 04.08.2025 | 22,80 | 22,80 | 21,98 | 22,08 | -2,47% | 100.746,00 |
| 01.08.2025 | 22,68 | 22,86 | 22,54 | 22,64 | -0,88% | 77.103,00 |
| 31.07.2025 | 23,14 | 23,34 | 22,38 | 22,84 | -3,22% | 166.322,00 |
| 30.07.2025 | 23,74 | 24,04 | 23,38 | 23,60 | -1,17% | 117.319,00 |
| 29.07.2025 | 24,48 | 24,60 | 23,72 | 23,88 | -2,37% | 239.339,00 |
| 28.07.2025 | 24,84 | 26,00 | 24,10 | 24,46 | -1,21% | 372.091,00 |
| 25.07.2025 | 24,10 | 24,98 | 24,04 | 24,76 | 2,23% | 208.976,00 |
| 24.07.2025 | 23,64 | 24,58 | 23,56 | 24,22 | 2,80% | 320.371,00 |
| 23.07.2025 | 22,50 | 23,78 | 22,30 | 23,56 | 4,43% | 261.525,00 |
| 22.07.2025 | 22,32 | 22,90 | 22,00 | 22,56 | 0,45% | 169.933,00 |
| 21.07.2025 | 20,68 | 22,66 | 20,68 | 22,46 | 8,08% | 890.932,00 |
| 18.07.2025 | 23,80 | 23,80 | 20,34 | 20,78 | -20,81% | 1.931.305,00 |
| 17.07.2025 | 25,32 | 26,60 | 25,20 | 26,24 | 5,13% | 276.985,00 |
| 16.07.2025 | 25,60 | 25,70 | 24,96 | 24,96 | -3,26% | 234.370,00 |
| 15.07.2025 | 26,24 | 26,66 | 25,70 | 25,80 | -1,75% | 181.877,00 |
| 14.07.2025 | 26,74 | 27,30 | 26,04 | 26,26 | -4,23% | 263.799,00 |
| 11.07.2025 | 27,66 | 27,78 | 26,66 | 27,42 | -1,86% | 275.005,00 |
| 10.07.2025 | 28,00 | 28,98 | 27,26 | 27,94 | -0,71% | 560.058,00 |
| 09.07.2025 | 27,38 | 29,72 | 27,36 | 28,14 | 4,61% | 1.116.140,00 |
| 08.07.2025 | 22,40 | 27,70 | 21,76 | 26,90 | 19,98% | 877.385,00 |
| 07.07.2025 | 20,58 | 22,42 | 20,58 | 22,42 | 8,20% | 181.598,00 |
| 04.07.2025 | 20,64 | 20,88 | 20,50 | 20,72 | -0,67% | 44.084,00 |
| 03.07.2025 | 21,74 | 21,82 | 20,80 | 20,86 | -3,34% | 50.922,00 |
| 02.07.2025 | 20,24 | 21,96 | 20,20 | 21,58 | 7,58% | 248.358,00 |
| 01.07.2025 | 20,48 | 20,48 | 19,73 | 20,06 | -2,05% | 97.400,00 |
| 30.06.2025 | 21,00 | 21,00 | 20,26 | 20,48 | -1,54% | 49.782,00 |
| 27.06.2025 | 20,54 | 20,92 | 20,18 | 20,80 | 1,76% | 104.473,00 |
| 26.06.2025 | 20,34 | 20,70 | 20,34 | 20,44 | 1,49% | 41.876,00 |
| 25.06.2025 | 20,04 | 20,48 | 19,99 | 20,14 | 1,21% | 74.786,00 |
| 24.06.2025 | 19,56 | 20,00 | 19,31 | 19,90 | 4,52% | 55.931,00 |
| 23.06.2025 | 19,29 | 19,35 | 18,90 | 19,04 | -2,06% | 49.555,00 |
| 20.06.2025 | 19,00 | 19,77 | 19,00 | 19,44 | 1,46% | 97.008,00 |
| 19.06.2025 | 19,56 | 19,70 | 19,16 | 19,16 | -2,89% | 32.312,00 |
| 18.06.2025 | 19,35 | 19,77 | 19,15 | 19,73 | 1,54% | 54.761,00 |
| 17.06.2025 | 18,81 | 19,58 | 18,50 | 19,43 | -0,31% | 134.272,00 |
| 16.06.2025 | 19,36 | 19,75 | 19,35 | 19,49 | 0,52% | 47.738,00 |
| 13.06.2025 | 19,25 | 19,60 | 19,16 | 19,39 | -1,27% | 26.624,00 |
| 12.06.2025 | 19,72 | 19,91 | 19,32 | 19,64 | -1,31% | 48.337,00 |
| 11.06.2025 | 20,00 | 20,40 | 19,80 | 19,90 | -0,80% | 63.288,00 |
| 10.06.2025 | 19,85 | 20,14 | 19,70 | 20,06 | 0,80% | 89.199,00 |
| 09.06.2025 | 20,22 | 20,24 | 19,88 | 19,90 | -1,68% | 50.126,00 |
| 06.06.2025 | 20,82 | 20,84 | 20,24 | 20,24 | -3,44% | 71.315,00 |
| 05.06.2025 | 21,30 | 21,38 | 20,76 | 20,96 | -0,85% | 54.826,00 |
| 04.06.2025 | 20,94 | 21,54 | 20,90 | 21,14 | 2,13% | 65.983,00 |
| 03.06.2025 | 20,96 | 20,96 | 20,26 | 20,70 | -1,33% | 40.367,00 |
| 02.06.2025 | 20,84 | 21,12 | 20,68 | 20,98 | -0,10% | 45.386,00 |
| 30.05.2025 | 20,88 | 21,16 | 20,56 | 21,00 | 0,96% | 83.704,00 |
| 29.05.2025 | 21,52 | 21,54 | 20,70 | 20,80 | -0,48% | 33.567,00 |
| 28.05.2025 | 21,26 | 21,52 | 20,78 | 20,90 | -1,88% | 93.377,00 |
| 27.05.2025 | 22,32 | 22,56 | 21,08 | 21,30 | -6,00% | 93.841,00 |
| 26.05.2025 | 22,00 | 22,68 | 21,88 | 22,66 | 4,91% | 46.410,00 |
| 23.05.2025 | 22,64 | 22,64 | 21,18 | 21,60 | -6,01% | 158.264,00 |
| 22.05.2025 | 22,98 | 24,18 | 21,96 | 22,98 | -0,86% | 197.324,00 |
| 21.05.2025 | 23,58 | 23,58 | 23,00 | 23,18 | -2,03% | 80.371,00 |
| 20.05.2025 | 23,26 | 23,76 | 22,54 | 23,66 | 3,32% | 120.484,00 |
| 19.05.2025 | 20,92 | 23,10 | 20,76 | 22,90 | 10,31% | 296.151,00 |
| 16.05.2025 | 20,88 | 21,18 | 20,60 | 20,76 | -0,86% | 43.759,00 |
| 15.05.2025 | 21,58 | 21,80 | 20,82 | 20,94 | -3,59% | 56.568,00 |