31,780€
1,08%
Echtzeit-Aktienkurs Salzgitter AG
Bid:
Ask:
Aktienkurse zur Salzgitter AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 31,82 | 32,73 | 31,44 | 31,81 | 1,18% | 12.231,00 |
| 10.10.2025 | 33,74 | 33,75 | 31,44 | 31,44 | -6,54% | 6.113,00 |
| 09.10.2025 | 34,00 | 34,75 | 33,41 | 33,64 | -1,41% | 16.206,00 |
| 08.10.2025 | 33,00 | 34,26 | 32,96 | 34,12 | 3,77% | 7.882,00 |
| 07.10.2025 | 32,70 | 33,77 | 31,13 | 32,88 | 0,18% | 16.244,00 |
| 06.10.2025 | 31,94 | 33,07 | 31,86 | 32,82 | 1,52% | 21.650,00 |
| 03.10.2025 | 30,03 | 32,45 | 29,90 | 32,33 | 11,41% | 36.553,00 |
| 02.10.2025 | 28,69 | 29,81 | 28,10 | 29,02 | 1,68% | 37.698,00 |
| 01.10.2025 | 25,55 | 28,74 | 25,22 | 28,54 | 11,09% | 42.383,00 |
| 30.09.2025 | 25,43 | 25,85 | 24,78 | 25,69 | 1,54% | 6.496,00 |
| 29.09.2025 | 25,45 | 25,94 | 25,15 | 25,30 | -0,16% | 9.900,00 |
| 26.09.2025 | 24,54 | 25,55 | 24,38 | 25,34 | 5,41% | 24.582,00 |
| 25.09.2025 | 24,27 | 24,97 | 23,92 | 24,04 | -0,83% | 5.086,00 |
| 24.09.2025 | 24,17 | 24,36 | 23,85 | 24,24 | 0,41% | 7.471,00 |
| 23.09.2025 | 23,37 | 24,32 | 23,12 | 24,14 | 3,52% | 39.290,00 |
| 22.09.2025 | 23,15 | 24,00 | 22,64 | 23,32 | 0,95% | 22.960,00 |
| 19.09.2025 | 23,41 | 24,24 | 22,94 | 23,10 | -1,03% | 13.452,00 |
| 18.09.2025 | 22,91 | 24,35 | 22,91 | 23,34 | 2,01% | 10.259,00 |
| 17.09.2025 | 23,06 | 23,12 | 22,47 | 22,88 | -0,35% | 2.580,00 |
| 16.09.2025 | 22,87 | 23,34 | 22,38 | 22,96 | 0,79% | 27.547,00 |
| 15.09.2025 | 22,74 | 23,25 | 22,57 | 22,78 | 0,53% | 16.001,00 |
| 12.09.2025 | 22,22 | 23,00 | 22,19 | 22,66 | 2,26% | 15.200,00 |
| 11.09.2025 | 22,19 | 22,40 | 21,85 | 22,16 | -0,45% | 8.205,00 |
| 10.09.2025 | 22,14 | 22,56 | 21,87 | 22,26 | 1,18% | 23.906,00 |
| 09.09.2025 | 22,26 | 22,37 | 21,96 | 22,00 | -1,74% | 11.400,00 |
| 08.09.2025 | 22,54 | 22,73 | 22,25 | 22,39 | -0,22% | 3.369,00 |
| 05.09.2025 | 21,41 | 22,93 | 21,39 | 22,44 | 5,45% | 13.695,00 |
| 04.09.2025 | 20,89 | 21,35 | 20,62 | 21,28 | 1,87% | 6.968,00 |
| 03.09.2025 | 21,40 | 21,86 | 20,82 | 20,89 | -2,20% | 748,00 |
| 02.09.2025 | 21,86 | 21,98 | 21,10 | 21,36 | -2,29% | 8.650,00 |
| 01.09.2025 | 22,36 | 22,55 | 21,73 | 21,86 | -1,71% | 16.000,00 |
| 29.08.2025 | 22,41 | 22,69 | 22,03 | 22,24 | -1,07% | 2.050,00 |
| 28.08.2025 | 22,34 | 23,16 | 22,33 | 22,48 | 0,99% | 6.442,00 |
| 27.08.2025 | 22,73 | 22,97 | 22,18 | 22,26 | -1,77% | 19.532,00 |
| 26.08.2025 | 22,90 | 22,92 | 22,25 | 22,66 | -1,05% | - |
| 25.08.2025 | 22,22 | 23,21 | 22,20 | 22,90 | 2,88% | 5.581,00 |
| 22.08.2025 | 22,07 | 22,51 | 21,85 | 22,26 | 0,77% | 4.407,00 |
| 21.08.2025 | 22,17 | 22,29 | 21,87 | 22,09 | -0,45% | 1.096,00 |
| 20.08.2025 | 22,02 | 22,22 | 21,82 | 22,19 | 0,73% | 7.500,00 |
| 19.08.2025 | 21,68 | 22,61 | 21,56 | 22,03 | 1,38% | 8.400,00 |
| 18.08.2025 | 22,01 | 22,04 | 21,26 | 21,73 | -1,14% | - |
| 15.08.2025 | 22,17 | 22,53 | 21,58 | 21,98 | -1,21% | 4.897,00 |
| 14.08.2025 | 22,85 | 22,86 | 22,04 | 22,25 | -3,09% | 11.456,00 |
| 13.08.2025 | 23,83 | 23,84 | 22,64 | 22,96 | -3,57% | 3.182,00 |
| 12.08.2025 | 22,69 | 24,11 | 22,59 | 23,81 | 5,21% | 7.670,00 |
| 11.08.2025 | 23,22 | 23,46 | 22,22 | 22,63 | -2,67% | 3.224,00 |
| 08.08.2025 | 23,17 | 23,46 | 22,69 | 23,25 | 0,22% | 16.041,00 |
| 07.08.2025 | 22,36 | 23,78 | 22,23 | 23,20 | 4,22% | 11.170,00 |
| 06.08.2025 | 22,30 | 22,66 | 22,14 | 22,26 | 0,50% | 5.819,00 |
| 05.08.2025 | 22,21 | 22,62 | 22,10 | 22,15 | 0,00% | 5.082,00 |
| 04.08.2025 | 22,87 | 22,91 | 22,00 | 22,15 | -2,64% | 5.476,00 |
| 01.08.2025 | 22,61 | 22,88 | 22,54 | 22,75 | -0,22% | 17.145,00 |
| 31.07.2025 | 23,28 | 23,46 | 22,38 | 22,80 | -2,19% | 16.180,00 |
| 30.07.2025 | 23,93 | 24,07 | 23,25 | 23,31 | -2,51% | 6.696,00 |
| 29.07.2025 | 24,50 | 24,63 | 23,72 | 23,91 | -2,29% | 11.491,00 |
| 28.07.2025 | 24,86 | 26,05 | 24,10 | 24,47 | -0,61% | 17.124,00 |
| 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 |