4,200€
0,72%
Echtzeit-Aktienkurs Salzgitter AG (Unsp. ADRs)
Bid:
Ask:
Aktienkurse zur Salzgitter AG (Unsp. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 4,07 | 4,17 | 4,05 | 4,16 | -0,24% | - |
| 12.12.2025 | 4,16 | 4,21 | 4,13 | 4,17 | 1,96% | - |
| 11.12.2025 | 4,00 | 4,25 | 3,99 | 4,09 | 8,20% | - |
| 09.12.2025 | 3,98 | 4,10 | 3,78 | 3,78 | 3,28% | - |
| 08.12.2025 | 3,83 | 4,04 | 3,66 | 3,66 | -5,43% | - |
| 05.12.2025 | 3,62 | 3,89 | 3,62 | 3,87 | 8,10% | 200,00 |
| 04.12.2025 | 3,52 | 3,62 | 3,48 | 3,58 | 9,15% | - |
| 03.12.2025 | 3,44 | 3,61 | 3,28 | 3,28 | -2,38% | - |
| 02.12.2025 | 3,51 | 3,71 | 3,36 | 3,36 | -5,35% | - |
| 01.12.2025 | 3,53 | 3,55 | 3,53 | 3,55 | 3,20% | - |
| 28.11.2025 | 3,51 | 3,67 | 3,44 | 3,44 | -1,99% | - |
| 27.11.2025 | 3,35 | 3,57 | 3,35 | 3,51 | 11,78% | 248,00 |
| 26.11.2025 | 3,13 | 3,42 | 3,12 | 3,14 | 5,37% | - |
| 25.11.2025 | 2,89 | 3,13 | 2,85 | 2,98 | 12,88% | - |
| 24.11.2025 | 2,74 | 2,92 | 2,64 | 2,64 | 0,76% | - |
| 21.11.2025 | 2,70 | 2,94 | 2,62 | 2,62 | -14,94% | - |
| 20.11.2025 | 3,00 | 3,08 | 2,69 | 3,08 | 12,41% | 500,00 |
| 18.11.2025 | 2,85 | 2,96 | 2,74 | 2,74 | -6,16% | - |
| 17.11.2025 | 2,92 | 2,98 | 2,91 | 2,92 | -0,68% | 400,00 |
| 14.11.2025 | 3,00 | 3,00 | 2,94 | 2,94 | 4,26% | - |
| 13.11.2025 | 3,02 | 3,15 | 2,82 | 2,82 | 0,71% | - |
| 11.11.2025 | 2,90 | 3,01 | 2,80 | 2,80 | -6,67% | - |
| 10.11.2025 | 2,82 | 3,04 | 2,81 | 3,00 | 13,64% | - |
| 07.11.2025 | 2,83 | 2,92 | 2,64 | 2,64 | -2,94% | - |
| 06.11.2025 | 2,74 | 2,79 | 2,72 | 2,72 | 6,25% | - |
| 05.11.2025 | 2,76 | 2,83 | 2,56 | 2,56 | -3,03% | - |
| 04.11.2025 | 2,80 | 2,92 | 2,64 | 2,64 | -1,49% | - |
| 03.11.2025 | 2,83 | 2,95 | 2,68 | 2,68 | -2,19% | 600,00 |
| 30.10.2025 | 2,95 | 3,08 | 2,74 | 2,74 | -1,44% | - |
| 29.10.2025 | 3,04 | 3,14 | 2,78 | 2,78 | -7,95% | - |
| 28.10.2025 | 2,99 | 3,11 | 2,94 | 3,02 | 8,63% | - |
| 27.10.2025 | 2,95 | 3,06 | 2,78 | 2,78 | -4,14% | - |
| 24.10.2025 | 2,88 | 2,92 | 2,86 | 2,90 | 0,00% | - |
| 23.10.2025 | 2,89 | 2,96 | 2,88 | 2,90 | 8,21% | 20,00 |
| 22.10.2025 | 2,74 | 3,00 | 2,68 | 2,68 | -4,29% | - |
| 21.10.2025 | 2,81 | 2,83 | 2,74 | 2,80 | 7,69% | - |
| 20.10.2025 | 2,87 | 2,91 | 2,60 | 2,60 | -5,45% | - |
| 17.10.2025 | 2,77 | 2,77 | 2,75 | 2,75 | -4,84% | - |
| 16.10.2025 | 2,94 | 2,95 | 2,89 | 2,89 | -4,62% | - |
| 15.10.2025 | 3,10 | 3,13 | 2,96 | 3,03 | 7,45% | - |
| 14.10.2025 | 3,14 | 3,16 | 2,82 | 2,82 | -8,14% | - |
| 13.10.2025 | 3,19 | 3,27 | 3,06 | 3,07 | -6,69% | - |
| 10.10.2025 | 3,37 | 3,37 | 3,26 | 3,29 | 4,11% | - |
| 09.10.2025 | 3,41 | 3,53 | 3,16 | 3,16 | -6,23% | - |
| 08.10.2025 | 3,29 | 3,43 | 3,29 | 3,37 | 6,98% | - |
| 07.10.2025 | 3,28 | 3,28 | 3,13 | 3,15 | -3,67% | - |
| 06.10.2025 | 3,21 | 3,28 | 3,20 | 3,27 | 3,81% | 200,00 |
| 03.10.2025 | 2,99 | 3,20 | 2,99 | 3,15 | 3,28% | - |
| 02.10.2025 | 2,86 | 3,10 | 2,81 | 3,05 | 9,71% | - |
| 01.10.2025 | 2,56 | 2,87 | 2,52 | 2,78 | 18,80% | 1.000,00 |
| 30.09.2025 | 2,53 | 2,62 | 2,34 | 2,34 | -8,24% | - |
| 29.09.2025 | 2,55 | 2,55 | 2,52 | 2,55 | 8,05% | - |
| 26.09.2025 | 2,47 | 2,61 | 2,36 | 2,36 | -4,45% | - |
| 25.09.2025 | 2,46 | 2,50 | 2,41 | 2,47 | 2,49% | - |
| 24.09.2025 | 2,42 | 2,42 | 2,38 | 2,41 | -1,23% | - |
| 23.09.2025 | 2,33 | 2,45 | 2,33 | 2,44 | 2,52% | - |
| 22.09.2025 | 2,32 | 2,40 | 2,27 | 2,38 | 3,48% | - |
| 19.09.2025 | 2,33 | 2,42 | 2,30 | 2,30 | -2,13% | - |
| 18.09.2025 | 2,30 | 2,38 | 2,29 | 2,35 | 12,98% | - |
| 17.09.2025 | 2,32 | 2,32 | 2,08 | 2,08 | -9,17% | - |
| 16.09.2025 | 2,29 | 2,31 | 2,23 | 2,29 | 2,69% | - |
| 15.09.2025 | 2,28 | 2,33 | 2,22 | 2,23 | 5,19% | - |
| 12.09.2025 | 2,23 | 2,33 | 2,12 | 2,12 | 6,00% | - |
| 11.09.2025 | 2,23 | 2,24 | 2,00 | 2,00 | -11,50% | - |
| 10.09.2025 | 2,22 | 2,27 | 2,19 | 2,26 | 8,65% | - |
| 09.09.2025 | 2,21 | 2,29 | 2,08 | 2,08 | -6,73% | - |
| 08.09.2025 | 2,25 | 2,30 | 2,09 | 2,23 | -1,76% | - |
| 05.09.2025 | 2,14 | 2,30 | 2,14 | 2,27 | 7,58% | - |
| 04.09.2025 | 2,10 | 2,11 | 2,07 | 2,11 | -3,43% | - |
| 03.09.2025 | 2,14 | 2,19 | 2,12 | 2,19 | 1,16% | - |
| 02.09.2025 | 2,19 | 2,28 | 2,12 | 2,16 | -1,37% | - |
| 01.09.2025 | 2,23 | 2,26 | 2,17 | 2,19 | -0,90% | - |
| 29.08.2025 | 2,23 | 2,34 | 2,17 | 2,21 | -5,96% | - |
| 28.08.2025 | 2,24 | 2,36 | 2,23 | 2,35 | 1,73% | - |
| 27.08.2025 | 2,27 | 2,32 | 2,23 | 2,31 | -0,86% | - |
| 26.08.2025 | 2,28 | 2,33 | 2,23 | 2,33 | -2,51% | - |
| 25.08.2025 | 2,22 | 2,39 | 2,22 | 2,39 | 6,94% | - |
| 22.08.2025 | 2,19 | 2,26 | 2,19 | 2,24 | -0,67% | - |
| 21.08.2025 | 2,21 | 2,26 | 2,19 | 2,25 | 0,00% | - |
| 20.08.2025 | 2,21 | 2,26 | 2,18 | 2,25 | -1,32% | - |
| 19.08.2025 | 2,16 | 2,29 | 2,16 | 2,28 | 3,64% | - |
| 18.08.2025 | 2,20 | 2,21 | 2,13 | 2,20 | -0,45% | - |
| 15.08.2025 | 2,23 | 2,25 | 2,16 | 2,21 | 1,84% | - |
| 14.08.2025 | 2,25 | 2,27 | 2,10 | 2,17 | -7,66% | - |
| 13.08.2025 | 2,37 | 2,38 | 2,29 | 2,35 | -2,89% | - |
| 12.08.2025 | 2,27 | 2,43 | 2,26 | 2,42 | 4,76% | - |
| 11.08.2025 | 2,31 | 2,34 | 2,23 | 2,31 | -3,75% | - |
| 08.08.2025 | 2,30 | 2,42 | 2,29 | 2,40 | 0,84% | - |
| 07.08.2025 | 2,23 | 2,41 | 2,23 | 2,38 | 5,78% | - |
| 06.08.2025 | 2,24 | 2,27 | 2,21 | 2,25 | 0,00% | - |
| 05.08.2025 | 2,23 | 2,28 | 2,23 | 2,25 | -0,88% | - |
| 04.08.2025 | 2,28 | 2,29 | 2,23 | 2,27 | -1,30% | - |
| 01.08.2025 | 2,26 | 2,47 | 2,20 | 2,30 | -0,86% | 150,00 |
| 31.07.2025 | 2,32 | 2,34 | 2,25 | 2,32 | -1,28% | - |
| 30.07.2025 | 2,40 | 2,42 | 2,29 | 2,35 | -4,86% | - |
| 29.07.2025 | 2,46 | 2,48 | 2,40 | 2,47 | -1,59% | 525,00 |
| 28.07.2025 | 2,49 | 2,62 | 2,43 | 2,51 | 1,62% | - |
| 25.07.2025 | 2,41 | 2,49 | 2,40 | 2,47 | 0,41% | - |
| 24.07.2025 | 2,38 | 2,48 | 2,36 | 2,46 | 4,24% | - |
| 23.07.2025 | 2,28 | 2,38 | 2,23 | 2,36 | 6,31% | - |