19,015€
-3,18%
Echtzeit-Aktienkurs Salzgitter AG
Bid:
Ask:
Aktienkurse zur Salzgitter AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 1,75% | 114.508,00 |
| 21.11.2024 | 17,37 | 17,49 | 16,91 | 17,12 | -1,55% | 68.760,00 |
| 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 |
| 01.11.2024 | 14,03 | 14,14 | 13,66 | 13,87 | -1,14% | 83.730,00 |
| 31.10.2024 | 14,15 | 14,41 | 14,03 | 14,03 | -1,47% | 66.223,00 |
| 30.10.2024 | 14,30 | 14,51 | 14,16 | 14,24 | -1,32% | 205.465,00 |
| 29.10.2024 | 14,44 | 14,65 | 14,22 | 14,43 | -0,21% | 124.539,00 |
| 28.10.2024 | 14,10 | 14,46 | 14,06 | 14,46 | 3,29% | 127.533,00 |
| 25.10.2024 | 13,60 | 14,07 | 13,50 | 14,00 | 2,34% | 101.236,00 |
| 24.10.2024 | 13,40 | 13,97 | 13,40 | 13,68 | 1,56% | 64.617,00 |
| 23.10.2024 | 13,45 | 13,70 | 13,43 | 13,47 | 0,30% | 76.437,00 |
| 22.10.2024 | 13,77 | 13,86 | 12,96 | 13,43 | -1,90% | 228.117,00 |
| 21.10.2024 | 14,02 | 14,25 | 13,69 | 13,69 | -2,14% | 59.274,00 |
| 18.10.2024 | 13,83 | 14,30 | 13,83 | 13,99 | 1,97% | 89.612,00 |
| 17.10.2024 | 13,76 | 13,95 | 13,48 | 13,72 | 0,51% | 105.836,00 |
| 16.10.2024 | 13,16 | 13,94 | 13,08 | 13,65 | 3,25% | 132.294,00 |
| 15.10.2024 | 13,49 | 13,49 | 12,98 | 13,22 | -1,78% | 146.017,00 |
| 14.10.2024 | 14,06 | 14,15 | 13,46 | 13,46 | -4,81% | 210.975,00 |
| 11.10.2024 | 14,06 | 14,45 | 14,02 | 14,14 | -2,35% | 146.672,00 |
| 10.10.2024 | 14,69 | 14,80 | 14,46 | 14,48 | -2,16% | 64.800,00 |
| 09.10.2024 | 14,58 | 14,93 | 14,20 | 14,80 | 0,89% | 133.454,00 |
| 08.10.2024 | 15,07 | 15,07 | 14,67 | 14,67 | -4,49% | 98.737,00 |
| 07.10.2024 | 15,69 | 15,73 | 15,04 | 15,36 | -1,35% | 102.296,00 |
| 04.10.2024 | 15,51 | 15,89 | 15,49 | 15,57 | 0,39% | 74.703,00 |
| 03.10.2024 | 15,92 | 15,92 | 15,28 | 15,51 | -3,30% | 214.289,00 |
| 02.10.2024 | 16,27 | 16,38 | 15,83 | 16,04 | -0,99% | 151.394,00 |
| 01.10.2024 | 16,55 | 16,55 | 16,10 | 16,20 | -1,28% | 88.972,00 |
| 30.09.2024 | 16,39 | 16,69 | 16,26 | 16,41 | 0,55% | 186.257,00 |