20,810€
-0,72%
Echtzeit-Aktienkurs Salzgitter AG
Bid:
Ask:
Aktienkurse zur Salzgitter AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 16.04.2025 | 21,98 | 21,98 | 21,74 | 21,74 | -3,46% | 650,00 |
| 15.04.2025 | 23,54 | 23,60 | 22,08 | 22,52 | -5,85% | 2.475,00 |
| 14.04.2025 | 23,92 | 23,92 | 23,18 | 23,92 | -4,24% | 1.760,00 |
| 11.04.2025 | 24,78 | 24,98 | 24,78 | 24,98 | 4,17% | 12,00 |
| 10.04.2025 | 25,02 | 25,02 | 23,98 | 23,98 | 4,53% | 1.226,00 |
| 09.04.2025 | 21,58 | 22,94 | 21,58 | 22,94 | -0,17% | 195,00 |
| 08.04.2025 | 22,30 | 22,98 | 22,30 | 22,98 | 3,51% | 600,00 |
| 07.04.2025 | 20,12 | 22,20 | 19,99 | 22,20 | 2,49% | 1.900,00 |
| 04.04.2025 | 22,96 | 22,96 | 20,72 | 21,66 | -6,88% | 1.235,00 |
| 03.04.2025 | 23,66 | 23,68 | 23,24 | 23,26 | -6,44% | 404,00 |
| 02.04.2025 | 24,90 | 24,94 | 24,86 | 24,86 | -0,64% | 78,00 |
| 01.04.2025 | 23,60 | 25,02 | 23,60 | 25,02 | 5,39% | 110,00 |
| 31.03.2025 | 23,34 | 23,74 | 23,34 | 23,74 | 0,94% | 666,00 |
| 28.03.2025 | 23,38 | 23,52 | 23,38 | 23,52 | 0,26% | 525,00 |
| 27.03.2025 | 24,58 | 24,58 | 23,46 | 23,46 | -8,00% | 1.330,00 |
| 26.03.2025 | 25,50 | 25,50 | 25,50 | 25,50 | 0,00% | 15,00 |
| 25.03.2025 | 25,50 | 25,62 | 25,08 | 25,50 | -0,93% | 1.170,00 |
| 24.03.2025 | 25,82 | 26,62 | 25,44 | 25,74 | 0,63% | 1.291,00 |
| 21.03.2025 | 25,60 | 25,60 | 25,52 | 25,58 | -2,66% | 370,00 |
| 20.03.2025 | 26,52 | 26,52 | 25,78 | 26,28 | -2,59% | 299,00 |
| 19.03.2025 | 27,76 | 27,76 | 26,98 | 26,98 | -2,53% | 390,00 |
| 18.03.2025 | 26,52 | 27,90 | 26,52 | 27,68 | 3,59% | 1.736,00 |
| 17.03.2025 | 26,18 | 26,72 | 26,18 | 26,72 | 2,69% | 1.052,00 |
| 14.03.2025 | 24,82 | 26,52 | 24,82 | 26,02 | 5,00% | 2.657,00 |
| 13.03.2025 | 23,84 | 24,78 | 23,84 | 24,78 | 4,91% | 75,00 |
| 12.03.2025 | 23,62 | 23,62 | 23,62 | 23,62 | 0,94% | - |
| 11.03.2025 | 23,80 | 24,28 | 23,40 | 23,40 | 0,69% | 2.883,00 |
| 10.03.2025 | 24,12 | 24,12 | 22,98 | 23,24 | -3,33% | 600,00 |
| 07.03.2025 | 25,34 | 25,34 | 23,92 | 24,04 | -4,98% | 2.780,00 |
| 06.03.2025 | 23,68 | 25,94 | 23,68 | 25,30 | 9,15% | 2.506,00 |
| 05.03.2025 | 21,08 | 23,18 | 21,08 | 23,18 | 13,29% | 1.575,00 |
| 04.03.2025 | 21,44 | 21,52 | 20,12 | 20,46 | -4,48% | 2.155,00 |
| 03.03.2025 | 19,83 | 21,42 | 19,83 | 21,42 | 9,34% | 2.128,00 |
| 28.02.2025 | 19,59 | 19,59 | 19,59 | 19,59 | -1,56% | - |
| 27.02.2025 | 20,18 | 20,18 | 19,90 | 19,90 | -3,02% | 130,00 |
| 26.02.2025 | 18,99 | 20,52 | 18,99 | 20,52 | 9,79% | 3.000,00 |
| 25.02.2025 | 18,78 | 18,96 | 18,69 | 18,69 | -2,76% | 356,00 |
| 24.02.2025 | 19,12 | 19,22 | 19,00 | 19,22 | 1,37% | 425,00 |
| 21.02.2025 | 19,60 | 19,70 | 18,96 | 18,96 | -2,42% | 52,00 |
| 20.02.2025 | 18,59 | 19,43 | 18,59 | 19,43 | 3,96% | 4.040,00 |
| 19.02.2025 | 19,26 | 19,26 | 18,69 | 18,69 | -2,76% | 445,00 |
| 18.02.2025 | 19,37 | 19,37 | 19,22 | 19,22 | 0,63% | 250,00 |
| 17.02.2025 | 18,71 | 19,10 | 18,71 | 19,10 | 2,25% | 250,00 |
| 14.02.2025 | 18,68 | 18,68 | 18,68 | 18,68 | -0,85% | - |
| 13.02.2025 | 18,67 | 18,84 | 18,67 | 18,84 | 2,56% | 27,00 |
| 12.02.2025 | 18,37 | 18,37 | 18,37 | 18,37 | -0,49% | - |