15,700€
-1,88%
Echtzeit-Aktienkurs Salzgitter AG
Bid:
Ask:
Aktienkurse zur Salzgitter AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 15,85 | 15,85 | 15,50 | 15,68 | -2,00% | 182,00 |
| 20.12.2024 | 15,92 | 16,00 | 15,73 | 16,00 | -0,50% | 4.643,00 |
| 19.12.2024 | 15,42 | 16,08 | 15,42 | 16,08 | 1,97% | 100,00 |
| 18.12.2024 | 15,64 | 15,77 | 15,64 | 15,77 | -0,13% | 440,00 |
| 17.12.2024 | 15,88 | 15,88 | 15,79 | 15,79 | -2,41% | 100,00 |
| 16.12.2024 | 16,32 | 16,32 | 15,99 | 16,18 | -1,82% | 805,00 |
| 13.12.2024 | 16,81 | 16,84 | 16,48 | 16,48 | -3,06% | 400,00 |
| 12.12.2024 | 17,23 | 17,23 | 17,00 | 17,00 | -1,79% | 340,00 |
| 11.12.2024 | 17,38 | 17,38 | 17,31 | 17,31 | -0,23% | 30,00 |
| 10.12.2024 | 17,68 | 17,68 | 17,35 | 17,35 | -2,31% | 405,00 |
| 09.12.2024 | 17,57 | 17,76 | 17,57 | 17,76 | -0,11% | 29,00 |
| 06.12.2024 | 17,34 | 17,79 | 17,34 | 17,78 | 0,45% | 760,00 |
| 05.12.2024 | 16,87 | 17,88 | 16,87 | 17,70 | 3,21% | 15.110,00 |
| 04.12.2024 | 16,66 | 17,15 | 16,66 | 17,15 | 2,57% | 340,00 |
| 03.12.2024 | 16,46 | 16,72 | 16,46 | 16,72 | 2,45% | 200,00 |
| 02.12.2024 | 16,32 | 16,32 | 16,32 | 16,32 | -2,22% | - |
| 29.11.2024 | 16,69 | 16,69 | 16,69 | 16,69 | -1,30% | - |
| 28.11.2024 | 16,91 | 16,91 | 16,91 | 16,91 | 1,32% | - |
| 27.11.2024 | 16,69 | 16,69 | 16,69 | 16,69 | -1,88% | - |
| 26.11.2024 | 17,01 | 17,01 | 17,01 | 17,01 | -2,07% | - |
| 25.11.2024 | 17,23 | 17,37 | 17,23 | 17,37 | -0,80% | 30,00 |
| 22.11.2024 | 17,18 | 17,51 | 17,18 | 17,51 | 3,00% | 80,00 |
| 21.11.2024 | 17,51 | 17,62 | 17,00 | 17,00 | -3,13% | 311,00 |
| 20.11.2024 | 17,48 | 17,55 | 17,48 | 17,55 | 1,50% | 200,00 |
| 19.11.2024 | 18,01 | 18,01 | 17,29 | 17,29 | -4,58% | 800,00 |
| 18.11.2024 | 18,12 | 18,12 | 18,12 | 18,12 | 2,26% | - |
| 15.11.2024 | 17,80 | 17,80 | 17,71 | 17,72 | -1,94% | 1.130,00 |
| 14.11.2024 | 17,39 | 18,07 | 17,39 | 18,07 | 2,85% | 250,00 |
| 13.11.2024 | 17,79 | 17,79 | 17,30 | 17,57 | -0,51% | 1.045,00 |
| 12.11.2024 | 18,51 | 18,51 | 17,45 | 17,66 | -4,95% | 1.359,00 |
| 11.11.2024 | 19,25 | 19,25 | 18,58 | 18,58 | -3,23% | 922,00 |
| 08.11.2024 | 18,78 | 19,34 | 18,49 | 19,20 | 3,00% | 1.363,00 |
| 07.11.2024 | 17,44 | 19,13 | 17,44 | 18,64 | 6,82% | 1.966,00 |
| 06.11.2024 | 19,12 | 19,27 | 17,45 | 17,45 | -8,59% | 2.848,00 |
| 05.11.2024 | 17,58 | 19,15 | 17,24 | 19,09 | 8,47% | 8.283,00 |
| 04.11.2024 | 13,77 | 18,14 | 13,77 | 17,60 | 27,81% | 2.388,00 |
| 01.11.2024 | 14,03 | 14,03 | 13,77 | 13,77 | -3,03% | 550,00 |
| 31.10.2024 | 14,12 | 14,20 | 14,12 | 14,20 | -0,98% | 50,00 |
| 30.10.2024 | 14,34 | 14,34 | 14,34 | 14,34 | -0,97% | - |
| 29.10.2024 | 14,45 | 14,48 | 14,45 | 14,48 | 1,69% | 100,00 |
| 28.10.2024 | 14,04 | 14,24 | 14,04 | 14,24 | 1,71% | 339,00 |
| 25.10.2024 | 13,83 | 14,00 | 13,83 | 14,00 | 1,45% | 300,00 |
| 24.10.2024 | 13,42 | 13,80 | 13,42 | 13,80 | 1,77% | 15,00 |
| 23.10.2024 | 13,39 | 13,61 | 13,39 | 13,56 | 0,07% | 120,00 |
| 22.10.2024 | 13,69 | 13,69 | 13,35 | 13,55 | -2,52% | 2.032,00 |
| 21.10.2024 | 13,97 | 13,97 | 13,86 | 13,90 | 1,91% | 600,00 |
| 18.10.2024 | 13,64 | 13,64 | 13,64 | 13,64 | 0,07% | - |
| 17.10.2024 | 13,61 | 13,92 | 13,61 | 13,63 | -1,94% | 235,00 |
| 16.10.2024 | 13,11 | 13,90 | 13,11 | 13,90 | 6,43% | 60,00 |
| 15.10.2024 | 13,43 | 13,43 | 13,06 | 13,06 | -3,76% | 294,00 |
| 14.10.2024 | 14,26 | 14,26 | 13,50 | 13,57 | -4,10% | 1.058,00 |
| 11.10.2024 | 14,10 | 14,15 | 14,10 | 14,15 | -3,81% | 1.300,00 |
| 10.10.2024 | 14,71 | 14,71 | 14,71 | 14,71 | 0,07% | - |
| 09.10.2024 | 14,61 | 14,76 | 14,61 | 14,70 | -1,28% | 807,00 |
| 08.10.2024 | 15,18 | 15,18 | 14,89 | 14,89 | -2,30% | 260,00 |
| 07.10.2024 | 15,63 | 15,63 | 15,24 | 15,24 | -0,97% | 260,00 |
| 04.10.2024 | 15,39 | 15,39 | 15,39 | 15,39 | -3,39% | - |
| 03.10.2024 | 15,93 | 15,93 | 15,93 | 15,93 | -1,12% | - |
| 02.10.2024 | 16,11 | 16,11 | 16,11 | 16,11 | -1,71% | - |
| 01.10.2024 | 16,39 | 16,39 | 16,39 | 16,39 | -0,36% | - |
| 30.09.2024 | 16,28 | 16,45 | 16,28 | 16,45 | 0,37% | 13,00 |
| 27.09.2024 | 15,85 | 16,39 | 15,85 | 16,39 | 2,57% | 540,00 |
| 26.09.2024 | 15,00 | 15,98 | 15,00 | 15,98 | 7,90% | 800,00 |
| 25.09.2024 | 14,81 | 14,81 | 14,81 | 14,81 | -1,33% | - |
| 24.09.2024 | 14,78 | 15,30 | 14,78 | 15,01 | -0,40% | 545,00 |
| 23.09.2024 | 15,07 | 15,07 | 15,07 | 15,07 | 1,01% | 25,00 |
| 20.09.2024 | 15,49 | 15,57 | 14,92 | 14,92 | -1,91% | 320,00 |
| 19.09.2024 | 15,21 | 15,21 | 15,21 | 15,21 | 0,93% | - |
| 18.09.2024 | 15,07 | 15,07 | 15,07 | 15,07 | -0,53% | - |
| 17.09.2024 | 14,84 | 15,15 | 14,84 | 15,15 | 3,27% | 50,00 |
| 16.09.2024 | 14,67 | 14,67 | 14,67 | 14,67 | -1,48% | 43,00 |
| 13.09.2024 | 14,38 | 14,89 | 14,38 | 14,89 | 3,84% | 78,00 |
| 12.09.2024 | 14,09 | 14,46 | 14,09 | 14,34 | 3,31% | 460,00 |
| 11.09.2024 | 13,88 | 13,88 | 13,88 | 13,88 | -0,93% | - |
| 10.09.2024 | 13,93 | 14,01 | 13,83 | 14,01 | -0,36% | 760,00 |
| 09.09.2024 | 14,50 | 14,50 | 14,06 | 14,06 | -5,70% | 1.308,00 |
| 06.09.2024 | 14,91 | 14,91 | 14,91 | 14,91 | 4,12% | - |
| 05.09.2024 | 14,68 | 14,68 | 14,32 | 14,32 | -3,44% | 5,00 |
| 04.09.2024 | 14,89 | 15,07 | 14,83 | 14,83 | -3,45% | 300,00 |
| 03.09.2024 | 15,65 | 15,65 | 15,36 | 15,36 | -2,48% | 222,00 |
| 02.09.2024 | 15,74 | 15,75 | 15,51 | 15,75 | -0,32% | 850,00 |
| 30.08.2024 | 16,01 | 16,01 | 15,80 | 15,80 | 0,96% | 455,00 |
| 29.08.2024 | 15,54 | 15,65 | 15,54 | 15,65 | -1,14% | 400,00 |
| 28.08.2024 | 15,83 | 15,83 | 15,83 | 15,83 | -1,43% | - |
| 27.08.2024 | 15,68 | 16,06 | 15,68 | 16,06 | 1,39% | 252,00 |
| 26.08.2024 | 15,84 | 15,84 | 15,84 | 15,84 | -0,69% | 20,00 |
| 23.08.2024 | 15,28 | 15,95 | 15,28 | 15,95 | 2,11% | 30,00 |
| 22.08.2024 | 15,86 | 15,86 | 15,62 | 15,62 | 1,83% | 30,00 |
| 21.08.2024 | 15,05 | 15,34 | 15,05 | 15,34 | 1,19% | 50,00 |
| 20.08.2024 | 15,70 | 15,70 | 15,16 | 15,16 | -1,56% | 340,00 |
| 19.08.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
| 16.08.2024 | 15,33 | 15,50 | 15,32 | 15,50 | 3,89% | 2.175,00 |
| 15.08.2024 | 15,06 | 15,06 | 14,92 | 14,92 | -2,23% | 40,00 |
| 14.08.2024 | 15,11 | 15,26 | 14,76 | 15,26 | 0,13% | 130,00 |
| 13.08.2024 | 15,15 | 15,24 | 14,90 | 15,24 | -0,20% | 400,00 |
| 12.08.2024 | 15,28 | 15,28 | 15,27 | 15,27 | -1,29% | 150,00 |
| 09.08.2024 | 15,50 | 15,66 | 15,47 | 15,47 | 1,24% | 585,00 |
| 08.08.2024 | 15,20 | 15,28 | 15,20 | 15,28 | -0,84% | 165,00 |
| 07.08.2024 | 15,44 | 15,44 | 15,28 | 15,41 | 0,85% | 350,00 |
| 06.08.2024 | 15,06 | 15,28 | 15,06 | 15,28 | 2,48% | 20,00 |