22,340€
-0,62%
Echtzeit-Aktienkurs SALZGITTER AG O.N.
Bid:
Ask:
Aktienkurse zur SALZGITTER AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2025 | 22,57 | 22,73 | 22,36 | 22,44 | -0,18% | 1,00 |
| 05.09.2025 | 21,38 | 22,52 | 21,38 | 22,48 | 5,54% | 1.223,00 |
| 04.09.2025 | 20,86 | 21,30 | 20,82 | 21,30 | 2,21% | 1.120,00 |
| 03.09.2025 | 21,34 | 21,36 | 20,84 | 20,84 | -2,80% | 250,00 |
| 02.09.2025 | 21,84 | 21,84 | 21,12 | 21,44 | -2,55% | 550,00 |
| 01.09.2025 | 22,28 | 22,28 | 21,92 | 22,00 | -1,96% | 700,00 |
| 29.08.2025 | 22,36 | 22,44 | 22,36 | 22,44 | 0,09% | 245,00 |
| 28.08.2025 | 22,28 | 22,50 | 22,28 | 22,42 | 0,63% | 500,00 |
| 27.08.2025 | 22,66 | 22,66 | 22,28 | 22,28 | -1,42% | 20,00 |
| 26.08.2025 | 22,86 | 22,86 | 22,60 | 22,60 | -0,96% | 50,00 |
| 25.08.2025 | 22,32 | 22,82 | 22,32 | 22,82 | 3,35% | 190,00 |
| 22.08.2025 | 22,02 | 22,08 | 22,02 | 22,08 | -0,09% | 55,00 |
| 21.08.2025 | 22,10 | 22,10 | 22,10 | 22,10 | 0,00% | 1.000,00 |
| 20.08.2025 | 21,94 | 22,10 | 21,94 | 22,10 | 2,22% | 1.887,00 |
| 19.08.2025 | 21,62 | 21,62 | 21,62 | 21,62 | 0,28% | - |
| 18.08.2025 | 21,96 | 22,00 | 21,56 | 21,56 | -1,10% | 50,00 |
| 15.08.2025 | 22,14 | 22,14 | 21,80 | 21,80 | -1,89% | 140,00 |
| 14.08.2025 | 22,78 | 22,78 | 22,22 | 22,22 | -3,05% | 77,00 |
| 13.08.2025 | 23,70 | 23,70 | 22,82 | 22,92 | -3,37% | 450,00 |
| 12.08.2025 | 22,60 | 23,78 | 22,60 | 23,72 | 1,98% | 920,00 |
| 11.08.2025 | 23,14 | 23,26 | 22,30 | 23,26 | 0,61% | 300,00 |
| 08.08.2025 | 23,12 | 23,12 | 23,12 | 23,12 | -1,37% | - |
| 07.08.2025 | 22,24 | 23,46 | 22,24 | 23,44 | 5,59% | 772,00 |
| 06.08.2025 | 22,42 | 22,42 | 22,20 | 22,20 | -0,18% | 570,00 |
| 05.08.2025 | 22,10 | 22,38 | 22,10 | 22,24 | 0,36% | 2.775,00 |
| 04.08.2025 | 22,86 | 22,92 | 22,16 | 22,16 | -2,38% | 740,00 |
| 01.08.2025 | 22,68 | 22,70 | 22,68 | 22,70 | 0,71% | 304,00 |
| 31.07.2025 | 23,28 | 23,28 | 22,54 | 22,54 | -3,51% | 250,00 |
| 30.07.2025 | 23,90 | 23,90 | 23,36 | 23,36 | -2,75% | 904,00 |
| 29.07.2025 | 24,54 | 24,54 | 24,02 | 24,02 | -1,15% | 220,00 |
| 28.07.2025 | 24,88 | 25,64 | 24,18 | 24,30 | 0,25% | 4.512,00 |
| 25.07.2025 | 24,28 | 24,60 | 24,24 | 24,24 | -0,90% | 810,00 |
| 24.07.2025 | 23,96 | 24,54 | 23,70 | 24,46 | 3,47% | 2.541,00 |
| 23.07.2025 | 22,62 | 23,64 | 22,62 | 23,64 | 4,60% | 2.920,00 |
| 22.07.2025 | 22,44 | 22,78 | 22,08 | 22,60 | 0,44% | 743,00 |
| 21.07.2025 | 20,68 | 22,62 | 20,68 | 22,50 | 8,28% | 7.086,00 |
| 18.07.2025 | 22,94 | 23,54 | 20,66 | 20,78 | -13,42% | 18.758,00 |
| 17.07.2025 | 25,26 | 26,38 | 24,00 | 24,00 | -4,76% | 1.720,00 |
| 16.07.2025 | 25,52 | 25,52 | 25,00 | 25,20 | -1,56% | 686,00 |
| 15.07.2025 | 26,30 | 26,74 | 25,60 | 25,60 | -2,74% | 1.103,00 |
| 14.07.2025 | 26,80 | 26,94 | 26,32 | 26,32 | -2,08% | 2.578,00 |
| 11.07.2025 | 27,78 | 27,78 | 26,78 | 26,88 | -3,93% | 2.678,00 |
| 10.07.2025 | 28,80 | 28,80 | 27,44 | 27,98 | -3,38% | 4.331,00 |
| 09.07.2025 | 26,80 | 29,26 | 26,80 | 28,96 | 7,66% | 19.879,00 |
| 08.07.2025 | 22,34 | 27,52 | 22,34 | 26,90 | 20,63% | 15.120,00 |
| 07.07.2025 | 20,86 | 22,30 | 20,78 | 22,30 | 8,36% | 336,00 |
| 04.07.2025 | 20,80 | 20,80 | 20,58 | 20,58 | -1,81% | 476,00 |
| 03.07.2025 | 21,48 | 21,48 | 20,96 | 20,96 | -2,60% | 50,00 |
| 02.07.2025 | 20,06 | 21,74 | 20,06 | 21,52 | 7,65% | 1.553,00 |
| 01.07.2025 | 20,48 | 20,48 | 19,99 | 19,99 | -3,34% | 250,00 |
| 30.06.2025 | 20,74 | 20,74 | 20,68 | 20,68 | 0,10% | 100,00 |
| 27.06.2025 | 20,46 | 20,66 | 20,46 | 20,66 | 2,48% | 220,00 |
| 26.06.2025 | 20,16 | 20,16 | 20,16 | 20,16 | -0,20% | - |
| 25.06.2025 | 19,92 | 20,20 | 19,92 | 20,20 | 2,38% | 50,00 |
| 24.06.2025 | 19,42 | 19,73 | 19,42 | 19,73 | 2,71% | 280,00 |
| 23.06.2025 | 19,22 | 19,22 | 19,21 | 19,21 | -0,57% | 55,00 |
| 20.06.2025 | 19,32 | 19,32 | 19,32 | 19,32 | -0,97% | - |
| 19.06.2025 | 19,51 | 19,51 | 19,51 | 19,51 | 0,98% | - |
| 18.06.2025 | 19,32 | 19,32 | 19,32 | 19,32 | 0,31% | - |
| 17.06.2025 | 19,23 | 19,26 | 19,23 | 19,26 | -1,48% | 200,00 |
| 16.06.2025 | 19,25 | 19,55 | 19,25 | 19,55 | 0,51% | 59,00 |
| 13.06.2025 | 19,25 | 19,45 | 19,25 | 19,45 | -1,62% | 6,00 |
| 12.06.2025 | 19,77 | 19,77 | 19,77 | 19,77 | -1,45% | - |
| 11.06.2025 | 19,94 | 20,40 | 19,94 | 20,06 | 0,85% | 745,00 |
| 10.06.2025 | 19,89 | 20,02 | 19,78 | 19,89 | -0,20% | 620,00 |
| 09.06.2025 | 20,40 | 20,40 | 19,93 | 19,93 | -2,78% | 184,00 |
| 06.06.2025 | 20,80 | 20,80 | 20,50 | 20,50 | -2,66% | 1.000,00 |
| 05.06.2025 | 21,06 | 21,06 | 20,80 | 21,06 | -0,38% | 244,00 |
| 04.06.2025 | 20,72 | 21,32 | 20,72 | 21,14 | 0,67% | 70,00 |
| 03.06.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 2,24% | - |
| 02.06.2025 | 20,54 | 20,54 | 20,54 | 20,54 | -2,75% | 20,00 |
| 30.05.2025 | 20,86 | 21,12 | 20,86 | 21,12 | 0,57% | 4,00 |
| 29.05.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,57% | - |
| 28.05.2025 | 21,20 | 21,20 | 20,92 | 21,12 | -3,39% | 978,00 |
| 27.05.2025 | 22,38 | 22,38 | 21,86 | 21,86 | -3,27% | 1.400,00 |
| 26.05.2025 | 22,04 | 22,60 | 22,04 | 22,60 | 4,53% | 120,00 |
| 23.05.2025 | 22,82 | 22,82 | 21,62 | 21,62 | -9,08% | 700,00 |
| 22.05.2025 | 22,92 | 23,78 | 22,14 | 23,78 | 1,28% | 95,00 |
| 21.05.2025 | 23,64 | 23,76 | 23,48 | 23,48 | -0,68% | 185,00 |
| 20.05.2025 | 23,06 | 23,64 | 23,06 | 23,64 | 2,69% | 253,00 |
| 19.05.2025 | 20,92 | 23,02 | 20,88 | 23,02 | 10,67% | 4.335,00 |
| 16.05.2025 | 21,22 | 21,22 | 20,80 | 20,80 | -3,26% | 300,00 |
| 15.05.2025 | 21,60 | 21,60 | 21,22 | 21,50 | -0,92% | 745,00 |
| 14.05.2025 | 21,18 | 21,70 | 21,18 | 21,70 | 2,94% | 350,00 |
| 13.05.2025 | 20,46 | 21,08 | 20,46 | 21,08 | 2,13% | 200,00 |
| 12.05.2025 | 22,52 | 22,52 | 20,42 | 20,64 | -4,62% | 1.244,00 |
| 09.05.2025 | 21,46 | 21,64 | 21,46 | 21,64 | 1,03% | 550,00 |
| 08.05.2025 | 21,52 | 21,52 | 21,42 | 21,42 | -0,56% | 373,00 |
| 07.05.2025 | 21,86 | 21,86 | 21,54 | 21,54 | -3,84% | 38,00 |
| 06.05.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | 107,00 |
| 05.05.2025 | 22,90 | 22,90 | 22,20 | 22,20 | -3,90% | 121,00 |
| 02.05.2025 | 21,80 | 23,32 | 21,80 | 23,10 | 8,04% | 544,00 |
| 30.04.2025 | 21,68 | 21,68 | 21,38 | 21,38 | -2,29% | 14,00 |
| 29.04.2025 | 21,88 | 21,88 | 21,88 | 21,88 | 0,74% | - |
| 28.04.2025 | 21,72 | 21,72 | 21,72 | 21,72 | -0,28% | - |
| 25.04.2025 | 21,86 | 22,00 | 21,78 | 21,78 | 1,78% | 119,00 |
| 24.04.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -1,11% | - |
| 23.04.2025 | 21,64 | 21,64 | 21,64 | 21,64 | 2,75% | - |
| 22.04.2025 | 21,64 | 21,64 | 21,06 | 21,06 | -2,68% | 150,00 |
| 17.04.2025 | 21,64 | 21,64 | 21,64 | 21,64 | -0,46% | - |