35,150€
-0,48%
Echtzeit-Aktienkurs SALZGITTER AG O.N.
Bid:
Ask:
Aktienkurse zur SALZGITTER AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |