Salzgitter AG
[WKN: 620200 | ISIN: DE0006202005]
Aktienkurse
24,540€ 0,99%
Echtzeit-Aktienkurs Salzgitter AG
Bid: Ask:

Aktienkurse zur Salzgitter AG Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
25.07.2025 24,26 24,97 24,06 24,62 0,98% 5.736,00
24.07.2025 23,85 24,59 23,56 24,38 2,14% 18.896,00
23.07.2025 22,70 23,87 22,36 23,87 5,85% 13.036,00
22.07.2025 22,46 22,86 21,98 22,55 0,58% 4.655,00
21.07.2025 20,64 22,65 20,62 22,42 9,05% 15.289,00
18.07.2025 22,91 23,76 20,34 20,56 -14,26% 78.498,00
17.07.2025 25,28 26,57 23,74 23,98 -4,92% 22.900,00
16.07.2025 25,55 25,68 24,99 25,22 -1,45% 7.783,00
15.07.2025 26,36 26,71 25,59 25,59 -2,74% 14.842,00
14.07.2025 26,83 27,35 26,03 26,31 -3,66% 18.659,00
11.07.2025 27,74 27,79 26,65 27,31 -2,92% 9.788,00
10.07.2025 28,68 28,99 27,25 28,13 -3,47% 24.224,00
09.07.2025 26,90 29,72 26,90 29,14 8,89% 25.573,00
08.07.2025 22,38 27,69 21,81 26,76 20,00% 27.472,00
07.07.2025 20,86 22,42 20,65 22,30 7,16% 10.886,00
04.07.2025 20,83 20,90 20,50 20,81 -0,34% 4.380,00
03.07.2025 21,55 21,83 20,77 20,88 -2,75% 4.320,00
02.07.2025 20,06 21,94 20,06 21,47 7,54% 14.848,00
01.07.2025 20,54 20,57 19,73 19,97 -2,75% 9.700,00
30.06.2025 20,74 20,98 20,24 20,53 -0,82% 4.507,00
27.06.2025 20,48 20,88 20,18 20,70 1,22% 18.343,00
26.06.2025 20,19 20,70 20,19 20,45 1,44% 45.440,00
25.06.2025 19,98 20,48 19,96 20,16 0,93% 17.870,00
24.06.2025 19,47 20,00 19,36 19,98 3,50% 11.285,00
23.06.2025 19,32 19,41 18,88 19,30 -0,39% -
20.06.2025 19,39 19,78 19,16 19,38 1,17% 17.651,00
19.06.2025 19,61 19,71 19,13 19,15 -2,89% 3.700,00
18.06.2025 19,40 19,80 19,11 19,72 2,68% 9.625,00
17.06.2025 19,30 19,57 18,54 19,21 -0,85% 11.794,00
16.06.2025 19,26 19,75 19,26 19,37 0,36% 6.425,00
13.06.2025 19,28 19,61 19,12 19,30 -2,20% 28.368,00
12.06.2025 19,78 19,87 19,34 19,74 -0,33% 2.278,00
11.06.2025 19,98 20,40 19,76 19,80 -0,83% 4.640,00
10.06.2025 19,94 20,14 19,70 19,97 0,18% 8.180,00
09.06.2025 20,33 20,37 19,90 19,93 -2,02% -
06.06.2025 20,85 20,87 20,24 20,34 -2,49% 5.500,00
05.06.2025 21,15 21,40 20,76 20,86 -1,42% 3.594,00
04.06.2025 20,82 21,52 20,81 21,16 2,22% 3.102,00
03.06.2025 21,06 21,10 20,27 20,70 -2,17% 7.236,00
02.06.2025 20,56 21,18 20,45 21,16 0,57% 5.316,00
30.05.2025 20,92 21,22 20,55 21,04 0,72% 7.000,00
29.05.2025 21,08 21,50 20,71 20,89 -0,95% 23.244,00
28.05.2025 21,28 21,53 20,79 21,09 -1,26% 24.820,00
27.05.2025 22,43 22,56 21,08 21,36 -4,64% 22.525,00
26.05.2025 22,06 22,66 21,86 22,40 3,70% 15.869,00
23.05.2025 22,84 22,91 21,18 21,60 -6,45% 15.888,00
22.05.2025 23,01 24,31 21,99 23,09 1,09% 18.812,00
21.05.2025 23,67 23,71 22,83 22,84 -3,59% 19.441,00
20.05.2025 23,10 23,78 22,55 23,69 2,47% 9.855,00
19.05.2025 20,98 23,12 20,74 23,12 11,05% 14.631,00
16.05.2025 21,13 21,21 20,62 20,82 -1,05% 13.525,00
15.05.2025 21,62 21,73 20,84 21,04 -2,95% 26.286,00
14.05.2025 21,08 22,29 21,08 21,68 2,85% 41.038,00
13.05.2025 20,52 21,11 20,37 21,08 2,48% 24.245,00
12.05.2025 22,24 22,43 20,24 20,57 -6,58% 15.895,00
09.05.2025 21,49 22,03 21,49 22,02 2,71% 7.850,00
08.05.2025 21,59 21,77 20,91 21,44 -0,23% 3.370,00
07.05.2025 21,90 22,15 21,29 21,49 -1,42% 27.990,00
06.05.2025 22,35 22,46 21,45 21,80 -2,72% 14.106,00
05.05.2025 22,95 23,03 22,13 22,41 -2,82% 13.125,00
02.05.2025 21,91 23,48 21,70 23,06 5,39% 3.366,00
30.04.2025 21,48 21,92 21,14 21,88 0,23% 3.680,00
29.04.2025 21,94 22,40 21,65 21,83 -0,50% 6.079,00
28.04.2025 21,74 22,22 21,74 21,94 0,64% 13.864,00
25.04.2025 21,92 22,34 21,54 21,80 -0,64% 14.329,00
24.04.2025 21,48 22,03 21,34 21,94 2,05% 6.186,00
23.04.2025 21,69 22,09 21,42 21,50 1,03% 15.935,00
22.04.2025 21,58 22,01 20,92 21,28 -2,25% 4.100,00
17.04.2025 21,70 22,24 21,47 21,77 1,30% 10.490,00
16.04.2025 21,94 22,36 21,37 21,49 -3,68% 12.750,00
15.04.2025 23,69 23,73 21,82 22,31 -6,34% 16.101,00
14.04.2025 24,02 24,04 23,05 23,82 -0,63% 10.376,00
11.04.2025 24,85 25,15 22,70 23,97 -2,24% 1.101,00
10.04.2025 25,17 26,34 23,96 24,52 -3,04% 9.570,00
09.04.2025 21,56 25,36 21,56 25,29 17,68% 4.590,00
08.04.2025 22,42 23,09 21,45 21,49 -2,45% 1.760,00
07.04.2025 20,31 22,35 19,50 22,03 2,75% 15.950,00
04.04.2025 23,02 23,06 20,64 21,44 -6,78% 12.559,00
03.04.2025 23,83 24,35 22,97 23,00 -8,33% 6.346,00
02.04.2025 24,99 25,16 24,65 25,09 0,12% 9.248,00
01.04.2025 23,65 25,44 23,46 25,06 5,92% 12.882,00
31.03.2025 23,43 24,22 23,19 23,66 0,60% 1.454,00
28.03.2025 23,40 23,91 23,09 23,52 0,21% 6.304,00
27.03.2025 24,63 24,67 23,05 23,47 -5,17% 10.448,00
26.03.2025 25,57 25,74 24,38 24,75 -3,24% 9.877,00
25.03.2025 25,60 25,71 25,01 25,58 -0,62% 8.058,00
24.03.2025 25,77 26,81 25,18 25,74 0,94% 11.370,00
21.03.2025 25,69 26,40 25,05 25,50 -2,04% 16.621,00
20.03.2025 26,67 26,82 25,61 26,03 -2,91% 6.265,00
19.03.2025 27,71 28,20 26,25 26,81 -3,32% 16.329,00
18.03.2025 26,66 27,96 26,46 27,73 4,13% 8.280,00
17.03.2025 26,14 26,78 25,85 26,63 2,34% 9.229,00
14.03.2025 24,89 26,65 24,37 26,02 5,22% 29.871,00
13.03.2025 23,87 25,17 23,87 24,73 3,95% 15.993,00
12.03.2025 23,69 24,31 23,44 23,79 0,76% 12.710,00
11.03.2025 23,83 24,73 23,35 23,61 -0,08% 14.570,00
10.03.2025 24,20 24,27 22,76 23,63 -1,34% 28.530,00
07.03.2025 25,26 25,40 23,65 23,95 -5,41% 11.394,00
06.03.2025 23,76 25,94 23,71 25,32 7,79% 23.191,00
05.03.2025 21,09 23,55 21,09 23,49 11,12% 30.978,00