31,850€
0,60%
Echtzeit-Aktienkurs Salzgitter AG
Bid:
Ask:
Aktienkurse zur Salzgitter AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 31,91 | 32,74 | 31,46 | 31,51 | -0,47% | 225,00 |
| 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 |
| 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 |