48,000€
-6,52%
Echtzeit-Aktienkurs Salzgitter AG
Bid:
Ask:
Aktienkurse zur Salzgitter AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 51,45 | 51,60 | 47,65 | 48,15 | -6,23% | 100,00 |
| 19.08.2026 | 50,85 | 51,35 | 50,85 | 51,35 | -1,25% | 40,00 |
| 18.08.2026 | 51,70 | 52,00 | 51,70 | 52,00 | 0,19% | 500,00 |
| 17.08.2026 | 51,95 | 53,40 | 51,90 | 51,90 | -0,19% | 160,00 |
| 14.08.2026 | 51,80 | 52,00 | 51,80 | 52,00 | 5,14% | 35,00 |
| 13.08.2026 | 50,80 | 50,80 | 49,26 | 49,46 | -3,21% | 140,00 |
| 12.08.2026 | 51,10 | 51,10 | 51,10 | 51,10 | -3,95% | 110,00 |
| 11.08.2026 | 53,20 | 53,20 | 53,20 | 53,20 | 0,57% | - |
| 10.08.2026 | 52,90 | 52,90 | 52,90 | 52,90 | -0,94% | - |
| 07.08.2026 | 53,40 | 53,40 | 53,40 | 53,40 | -2,64% | - |
| 06.08.2026 | 54,85 | 54,85 | 54,85 | 54,85 | -2,40% | - |
| 05.08.2026 | 55,05 | 56,20 | 55,05 | 56,20 | 2,09% | 10,00 |
| 04.08.2026 | 52,90 | 55,50 | 52,90 | 55,05 | 4,96% | 529,00 |
| 03.08.2026 | 52,55 | 52,55 | 52,45 | 52,45 | 1,65% | 660,00 |
| 31.07.2026 | 50,95 | 51,60 | 50,95 | 51,60 | 3,41% | 34,00 |
| 30.07.2026 | 50,50 | 50,50 | 49,44 | 49,90 | -2,63% | 158,00 |
| 29.07.2026 | 52,90 | 52,90 | 50,65 | 51,25 | -4,12% | 163,00 |
| 28.07.2026 | 53,85 | 53,85 | 53,45 | 53,45 | -3,17% | 18,00 |
| 27.07.2026 | 55,65 | 55,65 | 55,20 | 55,20 | 0,27% | 225,00 |
| 24.07.2026 | 52,00 | 55,05 | 52,00 | 55,05 | 5,36% | - |
| 23.07.2026 | 53,60 | 53,60 | 52,25 | 52,25 | -0,85% | 255,00 |
| 22.07.2026 | 55,00 | 55,00 | 52,70 | 52,70 | -2,41% | 54,00 |
| 21.07.2026 | 55,85 | 55,85 | 54,00 | 54,00 | -3,23% | 50,00 |
| 20.07.2026 | 56,20 | 56,70 | 55,75 | 55,80 | 1,27% | 1.080,00 |
| 17.07.2026 | 52,85 | 55,30 | 51,20 | 55,10 | 3,09% | 2.370,00 |
| 16.07.2026 | 54,60 | 55,10 | 53,45 | 53,45 | -1,66% | 188,00 |
| 15.07.2026 | 54,55 | 55,05 | 54,35 | 54,35 | -1,98% | 140,00 |
| 14.07.2026 | 53,90 | 55,45 | 53,90 | 55,45 | 9,80% | 1.139,00 |
| 13.07.2026 | 50,50 | 50,50 | 50,50 | 50,50 | -4,90% | - |
| 10.07.2026 | 50,90 | 53,10 | 50,90 | 53,10 | 7,01% | 780,00 |
| 09.07.2026 | 49,62 | 49,62 | 49,62 | 49,62 | 0,04% | - |
| 08.07.2026 | 50,60 | 50,60 | 49,60 | 49,60 | -3,69% | 200,00 |
| 07.07.2026 | 50,70 | 51,60 | 50,70 | 51,50 | 2,18% | 1.360,00 |
| 06.07.2026 | 51,85 | 51,85 | 50,40 | 50,40 | -2,33% | 88,00 |
| 03.07.2026 | 48,32 | 51,60 | 48,32 | 51,60 | 6,17% | 40,00 |
| 02.07.2026 | 47,38 | 48,80 | 47,38 | 48,60 | 2,53% | 528,00 |
| 01.07.2026 | 45,42 | 47,40 | 44,76 | 47,40 | 3,90% | 2.982,00 |
| 30.06.2026 | 42,96 | 45,62 | 42,96 | 45,62 | 6,14% | 620,00 |
| 29.06.2026 | 44,12 | 44,12 | 42,82 | 42,98 | -4,06% | 670,00 |
| 26.06.2026 | 46,64 | 46,64 | 44,80 | 44,80 | -6,24% | 100,00 |
| 25.06.2026 | 47,86 | 47,86 | 47,78 | 47,78 | -0,91% | 220,00 |
| 24.06.2026 | 51,30 | 51,65 | 48,22 | 48,22 | -5,91% | 522,00 |
| 23.06.2026 | 51,00 | 51,25 | 49,74 | 51,25 | -0,39% | 325,00 |
| 22.06.2026 | 51,45 | 52,00 | 51,45 | 51,45 | 0,00% | 33,00 |
| 19.06.2026 | 51,55 | 52,05 | 51,45 | 51,45 | -0,96% | 270,00 |
| 18.06.2026 | 56,15 | 56,15 | 51,95 | 51,95 | -7,97% | 1.213,00 |
| 17.06.2026 | 57,20 | 57,30 | 56,45 | 56,45 | -2,42% | 508,00 |
| 16.06.2026 | 59,15 | 59,25 | 57,85 | 57,85 | -4,46% | 275,00 |
| 15.06.2026 | 60,75 | 60,75 | 60,55 | 60,55 | 3,15% | 40,00 |
| 12.06.2026 | 57,10 | 58,75 | 57,10 | 58,70 | 2,98% | 650,00 |
| 11.06.2026 | 53,90 | 57,00 | 53,90 | 57,00 | 5,56% | 180,00 |
| 10.06.2026 | 56,85 | 56,95 | 53,85 | 54,00 | -5,18% | 1.607,00 |
| 09.06.2026 | 62,30 | 62,30 | 56,95 | 56,95 | -8,29% | 157,00 |
| 08.06.2026 | 60,55 | 62,10 | 60,55 | 62,10 | 0,49% | 300,00 |
| 05.06.2026 | 66,25 | 66,25 | 61,80 | 61,80 | -6,79% | 2.122,00 |
| 04.06.2026 | 65,65 | 66,30 | 65,65 | 66,30 | 0,68% | 70,00 |
| 03.06.2026 | 64,75 | 65,85 | 64,75 | 65,85 | 1,00% | 325,00 |
| 02.06.2026 | 63,55 | 65,20 | 63,55 | 65,20 | 4,57% | 83,00 |
| 01.06.2026 | 61,60 | 62,35 | 60,80 | 62,35 | 1,05% | 1.007,00 |
| 29.05.2026 | 60,75 | 61,95 | 60,65 | 61,70 | 1,56% | 945,00 |
| 28.05.2026 | 58,55 | 60,75 | 58,55 | 60,75 | 3,05% | 820,00 |
| 27.05.2026 | 58,75 | 59,30 | 58,75 | 58,95 | 0,86% | 680,00 |
| 26.05.2026 | 57,55 | 59,85 | 57,55 | 58,45 | 0,95% | 750,00 |
| 25.05.2026 | 57,85 | 57,90 | 57,85 | 57,90 | 1,94% | 2,00 |
| 22.05.2026 | 56,15 | 57,40 | 56,15 | 56,80 | 1,97% | 236,00 |
| 21.05.2026 | 56,65 | 56,65 | 55,35 | 55,70 | -1,42% | 650,00 |
| 20.05.2026 | 53,90 | 56,50 | 53,90 | 56,50 | 0,89% | 25,00 |
| 19.05.2026 | 55,35 | 56,00 | 55,35 | 56,00 | -0,27% | 100,00 |
| 18.05.2026 | 54,10 | 56,15 | 53,75 | 56,15 | 2,09% | 804,00 |
| 15.05.2026 | 55,70 | 55,70 | 55,00 | 55,00 | -3,51% | 300,00 |
| 14.05.2026 | 55,70 | 57,00 | 55,70 | 57,00 | 3,07% | 165,00 |
| 13.05.2026 | 53,95 | 57,00 | 53,95 | 55,30 | 2,60% | 1.235,00 |
| 12.05.2026 | 51,10 | 55,30 | 51,10 | 53,90 | 7,26% | 1.547,00 |
| 11.05.2026 | 50,65 | 50,65 | 50,25 | 50,25 | -1,18% | 200,00 |
| 08.05.2026 | 50,05 | 50,85 | 50,05 | 50,85 | 1,70% | 15,00 |
| 07.05.2026 | 52,20 | 52,20 | 50,00 | 50,00 | -3,38% | 798,00 |
| 06.05.2026 | 49,70 | 52,30 | 49,70 | 51,75 | 6,18% | 390,00 |
| 05.05.2026 | 46,34 | 48,74 | 46,34 | 48,74 | 4,95% | 285,00 |
| 04.05.2026 | 48,18 | 48,26 | 46,44 | 46,44 | -0,26% | 350,00 |
| 30.04.2026 | 46,56 | 46,56 | 46,56 | 46,56 | -0,60% | 42,00 |
| 29.04.2026 | 45,04 | 46,88 | 44,80 | 46,84 | 4,00% | 1.000,00 |
| 28.04.2026 | 49,14 | 50,60 | 44,94 | 45,04 | -7,36% | 369,00 |
| 27.04.2026 | 47,96 | 48,62 | 47,56 | 48,62 | 0,70% | 280,00 |
| 24.04.2026 | 49,50 | 49,50 | 48,08 | 48,28 | -1,47% | 300,00 |
| 23.04.2026 | 51,10 | 51,10 | 49,00 | 49,00 | -5,59% | 828,00 |
| 22.04.2026 | 50,75 | 53,50 | 50,75 | 51,90 | 2,27% | 955,00 |
| 21.04.2026 | 49,68 | 51,05 | 49,68 | 50,75 | 1,50% | 178,00 |
| 20.04.2026 | 48,86 | 50,00 | 48,66 | 50,00 | 0,93% | 807,00 |
| 17.04.2026 | 47,56 | 49,54 | 47,56 | 49,54 | 4,21% | 50,00 |
| 16.04.2026 | 49,28 | 49,48 | 47,54 | 47,54 | -4,81% | 29,00 |
| 15.04.2026 | 49,20 | 49,94 | 49,20 | 49,94 | 0,56% | 50,00 |
| 14.04.2026 | 47,42 | 49,66 | 47,42 | 49,66 | 7,49% | 100,00 |
| 13.04.2026 | 46,08 | 46,20 | 45,68 | 46,20 | -2,90% | 150,00 |
| 10.04.2026 | 44,88 | 47,58 | 44,88 | 47,58 | 7,84% | 500,00 |
| 09.04.2026 | 44,02 | 44,12 | 44,02 | 44,12 | -1,39% | 15,00 |
| 08.04.2026 | 42,60 | 46,44 | 42,52 | 44,74 | 15,31% | 3.353,00 |
| 07.04.2026 | 38,32 | 39,82 | 38,32 | 38,80 | 0,78% | 3.178,00 |
| 02.04.2026 | 38,50 | 38,50 | 38,50 | 38,50 | 2,56% | 150,00 |
| 01.04.2026 | 37,54 | 37,54 | 37,54 | 37,54 | 1,90% | - |
| 31.03.2026 | 34,24 | 36,84 | 34,24 | 36,84 | 7,09% | 200,00 |