40,780€
-1,78%
Echtzeit-Aktienkurs Salzgitter AG
Bid:
Ask:
Aktienkurse zur Salzgitter AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 41,60 | 41,90 | 40,60 | 40,60 | -2,22% | 1.284,00 |
| 11.12.2025 | 40,00 | 41,52 | 39,94 | 41,52 | 3,13% | 198,00 |
| 10.12.2025 | 39,74 | 40,26 | 39,74 | 40,26 | 0,95% | 899,00 |
| 09.12.2025 | 39,76 | 39,88 | 38,88 | 39,88 | 0,25% | 2.501,00 |
| 08.12.2025 | 38,30 | 40,00 | 38,30 | 39,78 | 6,08% | 1.439,00 |
| 05.12.2025 | 36,24 | 38,50 | 36,24 | 37,50 | 3,48% | 1.632,00 |
| 04.12.2025 | 35,10 | 36,40 | 35,10 | 36,24 | 3,37% | 642,00 |
| 03.12.2025 | 34,20 | 35,16 | 34,18 | 35,06 | -1,68% | 1.490,00 |
| 02.12.2025 | 35,02 | 35,80 | 35,02 | 35,66 | 1,31% | 2.400,00 |
| 01.12.2025 | 35,32 | 36,14 | 35,10 | 35,20 | -1,35% | 2.630,00 |
| 28.11.2025 | 34,86 | 35,80 | 34,86 | 35,68 | 1,59% | 2.640,00 |
| 27.11.2025 | 33,56 | 35,70 | 33,56 | 35,12 | 2,69% | 799,00 |
| 26.11.2025 | 31,26 | 34,20 | 31,26 | 34,20 | 10,61% | 2.475,00 |
| 25.11.2025 | 28,74 | 31,00 | 28,74 | 30,92 | 7,06% | 1.400,00 |
| 24.11.2025 | 27,38 | 28,88 | 27,38 | 28,88 | 2,92% | 600,00 |
| 21.11.2025 | 27,00 | 28,06 | 27,00 | 28,06 | 2,56% | 71,00 |
| 20.11.2025 | 29,90 | 29,90 | 27,36 | 27,36 | -5,26% | 600,00 |
| 19.11.2025 | 28,88 | 28,88 | 28,88 | 28,88 | 1,12% | - |
| 18.11.2025 | 28,56 | 28,56 | 28,56 | 28,56 | -1,99% | - |
| 17.11.2025 | 28,90 | 29,14 | 28,90 | 29,14 | -0,27% | 250,00 |
| 14.11.2025 | 30,04 | 30,04 | 29,22 | 29,22 | -3,63% | 750,00 |
| 13.11.2025 | 30,18 | 30,32 | 30,18 | 30,32 | 0,93% | 100,00 |
| 12.11.2025 | 29,28 | 30,32 | 29,28 | 30,04 | 2,81% | 345,00 |
| 11.11.2025 | 29,74 | 29,74 | 28,82 | 29,22 | -2,01% | 658,00 |
| 10.11.2025 | 28,08 | 29,82 | 28,08 | 29,82 | 6,96% | 50,00 |
| 07.11.2025 | 28,04 | 28,20 | 27,88 | 27,88 | 2,35% | 335,00 |
| 06.11.2025 | 27,30 | 27,36 | 27,24 | 27,24 | -1,09% | 46,00 |
| 05.11.2025 | 27,56 | 27,56 | 27,18 | 27,54 | -2,13% | 1.295,00 |
| 04.11.2025 | 27,98 | 28,14 | 27,98 | 28,14 | -0,21% | 500,00 |
| 03.11.2025 | 28,34 | 28,40 | 28,20 | 28,20 | 0,57% | 300,00 |
| 31.10.2025 | 28,96 | 28,96 | 28,04 | 28,04 | -4,43% | 100,00 |
| 30.10.2025 | 29,34 | 29,34 | 29,34 | 29,34 | 0,55% | - |
| 29.10.2025 | 30,22 | 30,22 | 29,18 | 29,18 | -1,95% | 555,00 |
| 28.10.2025 | 29,76 | 29,76 | 29,76 | 29,76 | -0,20% | - |
| 27.10.2025 | 29,38 | 30,12 | 29,38 | 29,82 | 3,76% | 624,00 |
| 24.10.2025 | 28,66 | 28,74 | 28,66 | 28,74 | -0,69% | 34,00 |
| 23.10.2025 | 28,72 | 28,94 | 28,72 | 28,94 | 2,05% | 500,00 |
| 22.10.2025 | 27,24 | 28,66 | 27,24 | 28,36 | 4,11% | 870,00 |
| 21.10.2025 | 28,16 | 28,16 | 27,24 | 27,24 | -3,47% | 804,00 |
| 20.10.2025 | 28,54 | 28,78 | 28,22 | 28,22 | 0,07% | 41,00 |
| 17.10.2025 | 27,66 | 28,20 | 27,42 | 28,20 | 0,79% | 1.092,00 |
| 16.10.2025 | 29,44 | 29,44 | 27,98 | 27,98 | -6,36% | 1.825,00 |
| 15.10.2025 | 30,96 | 31,18 | 29,88 | 29,88 | -4,35% | 1.511,00 |
| 14.10.2025 | 31,46 | 31,46 | 30,74 | 31,24 | -1,64% | 3.160,00 |
| 13.10.2025 | 31,72 | 32,08 | 31,64 | 31,76 | 0,32% | 700,00 |
| 10.10.2025 | 33,70 | 33,70 | 31,66 | 31,66 | -6,16% | 1.736,00 |
| 09.10.2025 | 34,12 | 34,40 | 33,50 | 33,74 | -0,65% | 7.709,00 |
| 08.10.2025 | 32,94 | 34,12 | 32,94 | 33,96 | 2,91% | 2.724,00 |
| 07.10.2025 | 32,64 | 33,00 | 31,48 | 33,00 | 0,43% | 1.195,00 |
| 06.10.2025 | 31,90 | 32,88 | 31,90 | 32,86 | 1,17% | 3.006,00 |
| 03.10.2025 | 30,02 | 32,48 | 29,98 | 32,48 | 12,54% | 1.461,00 |
| 02.10.2025 | 28,64 | 29,70 | 28,64 | 28,86 | 1,26% | 2.023,00 |
| 01.10.2025 | 25,52 | 28,62 | 25,52 | 28,50 | 11,42% | 3.672,00 |
| 30.09.2025 | 25,28 | 25,58 | 25,28 | 25,58 | 0,31% | 150,00 |
| 29.09.2025 | 25,48 | 25,80 | 25,28 | 25,50 | 0,79% | 2.150,00 |
| 26.09.2025 | 24,48 | 25,30 | 24,48 | 25,30 | 4,72% | 881,00 |
| 25.09.2025 | 24,22 | 24,74 | 24,16 | 24,16 | -0,58% | 160,00 |
| 24.09.2025 | 24,12 | 24,30 | 23,94 | 24,30 | 0,41% | 925,00 |
| 23.09.2025 | 23,30 | 24,20 | 23,30 | 24,20 | 3,77% | 1.240,00 |
| 22.09.2025 | 23,12 | 23,32 | 23,12 | 23,32 | -0,43% | 105,00 |
| 19.09.2025 | 23,34 | 23,42 | 23,34 | 23,42 | -0,34% | 635,00 |
| 18.09.2025 | 22,86 | 23,74 | 22,86 | 23,50 | 2,17% | 239,00 |
| 17.09.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 16.09.2025 | 22,82 | 23,00 | 22,82 | 23,00 | 0,88% | 1.550,00 |
| 15.09.2025 | 22,72 | 22,80 | 22,72 | 22,80 | 0,80% | 26,00 |
| 12.09.2025 | 22,16 | 22,62 | 22,16 | 22,62 | 1,71% | 25,00 |
| 11.09.2025 | 22,23 | 22,25 | 22,20 | 22,24 | -1,33% | - |
| 10.09.2025 | 22,08 | 22,54 | 22,08 | 22,54 | 0,45% | 170,00 |
| 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 |