51,250€
0,49%
Echtzeit-Aktienkurs Salzgitter AG
Bid:
Ask:
Aktienkurse zur Salzgitter AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 50,20 | 51,90 | 49,48 | 51,05 | 0,10% | 160.303,00 |
| 07.05.2026 | 52,00 | 52,55 | 50,70 | 51,00 | -1,35% | 133.328,00 |
| 06.05.2026 | 49,78 | 52,55 | 49,78 | 51,70 | 4,87% | 239.949,00 |
| 05.05.2026 | 46,96 | 49,30 | 46,80 | 49,30 | 6,11% | 103.472,00 |
| 04.05.2026 | 48,00 | 49,42 | 46,32 | 46,46 | -3,29% | 123.337,00 |
| 30.04.2026 | 46,52 | 48,04 | 45,84 | 48,04 | 2,43% | 159.783,00 |
| 29.04.2026 | 45,40 | 48,12 | 45,40 | 46,90 | 4,31% | 219.406,00 |
| 28.04.2026 | 50,05 | 51,05 | 44,42 | 44,96 | -9,17% | 480.912,00 |
| 27.04.2026 | 48,70 | 49,58 | 47,22 | 49,50 | 3,82% | 143.338,00 |
| 24.04.2026 | 49,22 | 49,50 | 47,68 | 47,68 | -4,64% | 147.636,00 |
| 23.04.2026 | 51,10 | 51,25 | 49,52 | 50,00 | -3,38% | 129.611,00 |
| 22.04.2026 | 51,00 | 53,75 | 50,75 | 51,75 | 1,27% | 367.038,00 |
| 21.04.2026 | 50,15 | 52,35 | 49,36 | 51,10 | 3,11% | 191.186,00 |
| 20.04.2026 | 48,00 | 50,50 | 47,52 | 49,56 | -1,57% | 134.506,00 |
| 17.04.2026 | 47,80 | 50,90 | 47,20 | 50,35 | 5,38% | 329.832,00 |
| 16.04.2026 | 49,40 | 50,30 | 47,66 | 47,78 | -2,85% | 155.395,00 |
| 15.04.2026 | 49,30 | 50,10 | 49,00 | 49,18 | 0,00% | 138.621,00 |
| 14.04.2026 | 47,72 | 49,90 | 47,72 | 49,18 | 5,18% | 178.390,00 |
| 13.04.2026 | 46,60 | 47,42 | 45,84 | 46,76 | -2,22% | 177.928,00 |
| 10.04.2026 | 45,00 | 47,82 | 44,06 | 47,82 | 7,61% | 225.260,00 |
| 09.04.2026 | 44,42 | 44,82 | 43,84 | 44,44 | -0,89% | 160.990,00 |
| 08.04.2026 | 44,60 | 46,58 | 43,50 | 44,84 | 15,15% | 394.571,00 |
| 07.04.2026 | 38,36 | 40,70 | 38,36 | 38,94 | 1,14% | 230.986,00 |
| 02.04.2026 | 37,58 | 39,40 | 37,38 | 38,50 | -2,73% | 168.663,00 |
| 01.04.2026 | 38,60 | 40,48 | 38,40 | 39,58 | 8,44% | 328.935,00 |
| 31.03.2026 | 33,86 | 36,64 | 33,28 | 36,50 | 7,04% | 346.558,00 |
| 30.03.2026 | 34,74 | 35,26 | 33,90 | 34,10 | -2,96% | 227.232,00 |
| 27.03.2026 | 36,80 | 36,88 | 35,14 | 35,14 | -3,88% | 156.043,00 |
| 26.03.2026 | 36,42 | 37,44 | 35,78 | 36,56 | -3,64% | 140.086,00 |
| 25.03.2026 | 38,50 | 39,12 | 37,50 | 37,94 | 1,77% | 242.834,00 |
| 24.03.2026 | 36,44 | 37,88 | 36,24 | 37,28 | 2,93% | 351.236,00 |
| 23.03.2026 | 33,50 | 38,02 | 32,12 | 36,22 | 1,40% | 543.771,00 |
| 20.03.2026 | 36,00 | 37,26 | 35,08 | 35,72 | 0,79% | 1.235.671,00 |
| 19.03.2026 | 39,40 | 39,48 | 35,40 | 35,44 | -12,58% | 356.262,00 |
| 18.03.2026 | 40,00 | 40,88 | 39,30 | 40,54 | 3,47% | 208.569,00 |
| 17.03.2026 | 39,50 | 39,80 | 38,36 | 39,18 | -0,46% | 172.903,00 |
| 16.03.2026 | 40,50 | 41,56 | 39,10 | 39,36 | -3,53% | 137.704,00 |
| 13.03.2026 | 43,72 | 43,82 | 40,52 | 40,80 | -8,40% | 257.402,00 |
| 12.03.2026 | 46,68 | 46,74 | 44,10 | 44,54 | -5,23% | 78.618,00 |
| 11.03.2026 | 47,38 | 48,28 | 46,72 | 47,00 | -1,71% | 80.889,00 |
| 10.03.2026 | 47,30 | 48,12 | 46,76 | 47,82 | 6,13% | 137.357,00 |
| 09.03.2026 | 44,92 | 46,28 | 44,10 | 45,06 | -6,28% | 268.839,00 |
| 06.03.2026 | 49,58 | 50,00 | 46,96 | 48,08 | -2,16% | 243.486,00 |
| 05.03.2026 | 51,50 | 52,55 | 49,14 | 49,14 | -4,58% | 207.745,00 |
| 04.03.2026 | 49,36 | 51,85 | 48,72 | 51,50 | 3,00% | 157.519,00 |
| 03.03.2026 | 51,80 | 51,85 | 49,10 | 50,00 | -5,12% | 368.866,00 |
| 02.03.2026 | 53,75 | 54,55 | 51,45 | 52,70 | -3,39% | 154.657,00 |
| 27.02.2026 | 54,95 | 55,60 | 54,15 | 54,55 | 0,28% | 149.501,00 |
| 26.02.2026 | 55,00 | 55,30 | 53,25 | 54,40 | -1,27% | 120.976,00 |
| 25.02.2026 | 54,10 | 55,40 | 53,10 | 55,10 | 2,32% | 154.509,00 |
| 24.02.2026 | 56,15 | 56,20 | 53,85 | 53,85 | -3,58% | 109.529,00 |
| 23.02.2026 | 54,30 | 55,85 | 54,10 | 55,85 | 2,48% | 131.349,00 |
| 20.02.2026 | 54,40 | 55,05 | 54,05 | 54,50 | -0,91% | 187.797,00 |
| 19.02.2026 | 52,85 | 55,25 | 52,50 | 55,00 | 2,90% | 150.382,00 |
| 18.02.2026 | 52,00 | 53,75 | 51,55 | 53,45 | 4,60% | 131.012,00 |
| 17.02.2026 | 52,15 | 52,15 | 49,24 | 51,10 | -2,20% | 123.018,00 |
| 16.02.2026 | 52,20 | 52,70 | 51,15 | 52,25 | 0,19% | 124.918,00 |
| 13.02.2026 | 51,40 | 52,95 | 50,10 | 52,15 | -1,14% | 249.460,00 |
| 12.02.2026 | 58,00 | 58,00 | 52,65 | 52,75 | -5,72% | 222.244,00 |
| 11.02.2026 | 54,55 | 58,45 | 54,05 | 55,95 | 3,61% | 421.250,00 |
| 10.02.2026 | 50,75 | 54,70 | 46,62 | 54,00 | 5,57% | 477.654,00 |
| 09.02.2026 | 50,60 | 51,95 | 50,05 | 51,15 | 0,59% | 168.865,00 |
| 06.02.2026 | 49,54 | 52,35 | 49,54 | 50,85 | 1,82% | 224.356,00 |
| 05.02.2026 | 47,02 | 50,60 | 47,02 | 49,94 | 5,45% | 249.597,00 |
| 04.02.2026 | 48,04 | 48,34 | 46,26 | 47,36 | -0,75% | 237.814,00 |
| 03.02.2026 | 46,62 | 48,20 | 46,26 | 47,72 | 4,19% | 151.114,00 |
| 02.02.2026 | 43,82 | 46,20 | 43,52 | 45,80 | 0,88% | 114.832,00 |
| 30.01.2026 | 45,14 | 45,72 | 43,82 | 45,40 | -0,18% | 208.491,00 |
| 29.01.2026 | 47,80 | 48,04 | 45,48 | 45,48 | -3,23% | 162.349,00 |
| 28.01.2026 | 47,70 | 47,74 | 45,80 | 47,00 | 0,13% | 196.887,00 |
| 27.01.2026 | 49,44 | 49,52 | 46,14 | 46,94 | -5,52% | 184.193,00 |
| 26.01.2026 | 49,94 | 50,70 | 49,44 | 49,68 | -0,32% | 159.311,00 |
| 23.01.2026 | 49,52 | 50,15 | 48,38 | 49,84 | -0,08% | 137.179,00 |
| 22.01.2026 | 46,48 | 49,88 | 46,24 | 49,88 | 3,87% | 255.267,00 |
| 21.01.2026 | 47,70 | 48,06 | 46,54 | 48,02 | 3,00% | 187.898,00 |
| 20.01.2026 | 47,46 | 49,82 | 46,38 | 46,62 | 1,39% | 363.270,00 |
| 19.01.2026 | 45,92 | 46,68 | 45,56 | 45,98 | -1,16% | 92.092,00 |
| 16.01.2026 | 47,58 | 48,10 | 46,44 | 46,52 | -0,77% | 115.591,00 |
| 15.01.2026 | 48,62 | 49,80 | 46,86 | 46,88 | -0,89% | 145.606,00 |
| 14.01.2026 | 49,08 | 49,08 | 45,84 | 47,30 | -3,67% | 196.705,00 |
| 13.01.2026 | 47,34 | 49,10 | 46,50 | 49,10 | 4,51% | 158.014,00 |
| 12.01.2026 | 45,58 | 47,18 | 45,58 | 46,98 | 1,91% | 122.043,00 |
| 09.01.2026 | 46,50 | 46,86 | 45,70 | 46,10 | -0,22% | 78.129,00 |
| 08.01.2026 | 46,06 | 46,56 | 45,26 | 46,20 | -0,69% | 154.775,00 |
| 07.01.2026 | 44,34 | 46,78 | 44,32 | 46,52 | 5,44% | 203.994,00 |
| 06.01.2026 | 45,22 | 45,66 | 44,12 | 44,12 | -1,43% | 243.686,00 |
| 05.01.2026 | 45,00 | 45,82 | 43,86 | 44,76 | 0,00% | 194.458,00 |
| 02.01.2026 | 40,50 | 44,76 | 40,50 | 44,76 | 11,51% | 247.043,00 |
| 30.12.2025 | 40,50 | 41,18 | 40,14 | 40,14 | -1,08% | 41.270,00 |
| 29.12.2025 | 39,86 | 40,84 | 39,62 | 40,58 | 2,53% | 91.564,00 |
| 23.12.2025 | 39,64 | 40,12 | 39,08 | 39,58 | -0,45% | 61.025,00 |
| 22.12.2025 | 40,46 | 40,62 | 39,14 | 39,76 | -1,68% | 99.059,00 |
| 19.12.2025 | 41,34 | 41,34 | 40,16 | 40,44 | -2,08% | 136.483,00 |
| 18.12.2025 | 40,56 | 41,56 | 39,80 | 41,30 | 1,32% | 112.192,00 |
| 17.12.2025 | 40,30 | 41,10 | 40,24 | 40,76 | 1,19% | 278.990,00 |
| 16.12.2025 | 40,80 | 41,74 | 40,28 | 40,28 | -2,66% | 182.897,00 |
| 15.12.2025 | 40,54 | 41,64 | 40,30 | 41,38 | 0,88% | 84.685,00 |
| 12.12.2025 | 42,00 | 42,20 | 41,02 | 41,02 | -1,35% | 165.714,00 |
| 11.12.2025 | 40,42 | 41,86 | 40,36 | 41,58 | 3,23% | 165.865,00 |
| 10.12.2025 | 40,00 | 40,50 | 39,60 | 40,28 | 0,90% | 144.504,00 |