23,970€
1,57%
Echtzeit-Aktienkurs Salzgitter AG
Bid:
Ask:
Aktienkurse zur Salzgitter AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 23,69 | 24,31 | 23,44 | 24,03 | 1,78% | 2.210,00 |
| 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 |
| 04.03.2025 | 21,39 | 21,49 | 20,08 | 21,14 | -0,75% | 27.299,00 |
| 03.03.2025 | 19,82 | 21,48 | 19,71 | 21,30 | 8,78% | 13.618,00 |
| 28.02.2025 | 19,65 | 19,77 | 19,28 | 19,58 | -0,51% | 9.184,00 |
| 27.02.2025 | 20,27 | 20,43 | 19,66 | 19,68 | -3,34% | 13.725,00 |
| 26.02.2025 | 18,95 | 20,50 | 18,82 | 20,36 | 8,33% | 10.018,00 |
| 25.02.2025 | 18,92 | 19,16 | 18,69 | 18,80 | -0,45% | 5.216,00 |
| 24.02.2025 | 19,18 | 19,40 | 18,72 | 18,88 | -0,24% | 28.459,00 |
| 21.02.2025 | 19,62 | 19,76 | 18,83 | 18,93 | -3,64% | 5.650,00 |
| 20.02.2025 | 18,73 | 19,67 | 18,64 | 19,64 | 5,05% | 7.440,00 |
| 19.02.2025 | 19,33 | 19,61 | 18,55 | 18,70 | -3,43% | 2.320,00 |
| 18.02.2025 | 19,40 | 19,56 | 19,05 | 19,36 | -0,74% | 10.061,00 |
| 17.02.2025 | 18,81 | 19,52 | 18,72 | 19,51 | 4,05% | 24.420,00 |
| 14.02.2025 | 18,77 | 19,06 | 18,72 | 18,75 | -0,11% | 26.452,00 |
| 13.02.2025 | 18,75 | 19,11 | 18,45 | 18,77 | 0,54% | 28.040,00 |
| 12.02.2025 | 18,48 | 18,82 | 18,38 | 18,67 | 1,30% | 26.392,00 |
| 11.02.2025 | 18,61 | 19,57 | 17,86 | 18,43 | -1,52% | 7.748,00 |
| 10.02.2025 | 18,10 | 18,83 | 18,07 | 18,71 | 0,46% | 17.600,00 |
| 07.02.2025 | 18,93 | 19,10 | 18,54 | 18,63 | -1,14% | 17.900,00 |
| 06.02.2025 | 17,98 | 19,14 | 17,98 | 18,84 | 4,72% | 26.300,00 |
| 05.02.2025 | 17,56 | 18,01 | 17,38 | 17,99 | 2,10% | - |
| 04.02.2025 | 17,77 | 17,90 | 17,45 | 17,62 | -0,70% | - |
| 03.02.2025 | 17,10 | 17,81 | 17,10 | 17,75 | -0,17% | 11.480,00 |
| 31.01.2025 | 17,77 | 18,03 | 17,58 | 17,78 | -0,28% | 16.241,00 |
| 30.01.2025 | 17,60 | 18,28 | 17,58 | 17,83 | 0,96% | 11.415,00 |
| 29.01.2025 | 17,80 | 18,02 | 17,15 | 17,66 | -0,65% | 26.924,00 |
| 28.01.2025 | 17,15 | 18,30 | 17,09 | 17,77 | 4,25% | 14.142,00 |
| 27.01.2025 | 16,55 | 17,21 | 16,55 | 17,05 | 1,94% | 18.180,00 |
| 24.01.2025 | 16,71 | 16,95 | 16,32 | 16,72 | 0,24% | 18.068,00 |
| 23.01.2025 | 15,74 | 17,16 | 15,56 | 16,68 | 5,97% | 12.371,00 |
| 22.01.2025 | 16,46 | 16,46 | 15,70 | 15,74 | -3,97% | 88.152,00 |
| 21.01.2025 | 16,22 | 16,42 | 15,88 | 16,39 | 0,99% | 25.420,00 |
| 20.01.2025 | 15,87 | 16,30 | 15,74 | 16,23 | 2,17% | 8.100,00 |
| 17.01.2025 | 15,94 | 16,23 | 15,85 | 15,89 | -0,06% | 12.850,00 |
| 16.01.2025 | 16,11 | 16,29 | 15,82 | 15,90 | -1,67% | 14.072,00 |
| 15.01.2025 | 15,47 | 16,23 | 15,47 | 16,17 | 4,06% | 35.185,00 |
| 14.01.2025 | 15,59 | 15,89 | 15,28 | 15,54 | -0,13% | 10.310,00 |
| 13.01.2025 | 15,51 | 15,78 | 15,25 | 15,56 | -0,19% | - |
| 10.01.2025 | 15,89 | 16,27 | 15,49 | 15,59 | -1,92% | 2.560,00 |
| 09.01.2025 | 15,87 | 15,99 | 15,71 | 15,89 | -0,47% | 16.300,00 |
| 08.01.2025 | 16,48 | 16,48 | 15,67 | 15,97 | -2,83% | 14.850,00 |
| 07.01.2025 | 16,11 | 16,67 | 16,09 | 16,43 | 1,92% | 11.400,00 |
| 06.01.2025 | 15,96 | 16,59 | 15,65 | 16,12 | 1,29% | 13.570,00 |
| 03.01.2025 | 16,04 | 16,31 | 15,77 | 15,92 | -1,33% | 20.830,00 |
| 02.01.2025 | 15,86 | 16,39 | 15,86 | 16,13 | 1,96% | 10.900,00 |
| 30.12.2024 | 16,20 | 16,26 | 15,81 | 15,82 | -2,86% | 1.400,00 |
| 27.12.2024 | 15,71 | 16,40 | 15,62 | 16,29 | 3,73% | 9.805,00 |
| 23.12.2024 | 15,91 | 15,93 | 15,44 | 15,70 | -1,26% | 28.013,00 |
| 20.12.2024 | 15,94 | 15,99 | 15,46 | 15,90 | -0,69% | 11.796,00 |
| 19.12.2024 | 15,45 | 16,37 | 15,45 | 16,01 | 2,43% | 4.000,00 |
| 18.12.2024 | 15,73 | 15,93 | 15,61 | 15,63 | -0,98% | 7.050,00 |
| 17.12.2024 | 15,97 | 16,13 | 15,62 | 15,79 | -1,44% | 10.125,00 |
| 16.12.2024 | 16,27 | 16,32 | 15,74 | 16,02 | -1,78% | 7.504,00 |
| 13.12.2024 | 16,83 | 16,94 | 16,20 | 16,31 | -3,49% | 13.730,00 |
| 12.12.2024 | 17,29 | 17,44 | 16,81 | 16,90 | -2,65% | 16.055,00 |
| 11.12.2024 | 17,50 | 17,53 | 17,16 | 17,36 | -0,32% | 7.520,00 |
| 10.12.2024 | 17,77 | 17,81 | 17,17 | 17,41 | -2,33% | 10.000,00 |
| 09.12.2024 | 17,61 | 18,02 | 17,52 | 17,83 | 1,19% | 5.290,00 |
| 06.12.2024 | 17,43 | 17,93 | 17,39 | 17,62 | 1,03% | 12.050,00 |
| 05.12.2024 | 16,91 | 18,07 | 16,82 | 17,44 | 2,95% | 4.010,00 |
| 04.12.2024 | 16,78 | 17,18 | 16,74 | 16,94 | 1,20% | 8.275,00 |
| 03.12.2024 | 16,58 | 16,88 | 16,49 | 16,74 | 1,39% | - |
| 02.12.2024 | 16,35 | 16,66 | 16,28 | 16,51 | 0,49% | 6.910,00 |
| 29.11.2024 | 16,71 | 16,84 | 16,40 | 16,43 | -2,12% | 680,00 |
| 28.11.2024 | 17,00 | 17,07 | 16,33 | 16,78 | -0,86% | 11.700,00 |
| 27.11.2024 | 16,75 | 16,99 | 16,53 | 16,93 | 0,95% | 2.727,00 |
| 26.11.2024 | 17,02 | 17,16 | 16,53 | 16,77 | -2,13% | 7.940,00 |
| 25.11.2024 | 17,22 | 17,77 | 17,08 | 17,13 | -1,86% | 4.197,00 |
| 22.11.2024 | 17,20 | 17,79 | 17,09 | 17,46 | 1,16% | 8.797,00 |
| 21.11.2024 | 17,47 | 17,57 | 16,93 | 17,26 | -1,88% | 242,00 |
| 20.11.2024 | 17,59 | 17,61 | 17,26 | 17,59 | 0,49% | 9.816,00 |
| 19.11.2024 | 18,14 | 18,33 | 17,27 | 17,50 | -3,23% | 8.800,00 |
| 18.11.2024 | 17,98 | 18,57 | 17,85 | 18,09 | 0,86% | 19.945,00 |
| 15.11.2024 | 17,86 | 18,35 | 17,66 | 17,93 | 0,76% | 5.312,00 |
| 14.11.2024 | 17,37 | 18,17 | 17,31 | 17,80 | 1,83% | 9.934,00 |
| 13.11.2024 | 17,62 | 17,97 | 17,28 | 17,48 | -1,80% | 19.769,00 |
| 12.11.2024 | 18,55 | 18,58 | 17,49 | 17,80 | -4,51% | 14.352,00 |
| 11.11.2024 | 19,34 | 19,75 | 18,49 | 18,64 | -3,27% | 11.044,00 |
| 08.11.2024 | 18,79 | 19,56 | 18,44 | 19,27 | 2,34% | 9.985,00 |
| 07.11.2024 | 17,48 | 19,19 | 17,39 | 18,83 | 8,28% | 10.578,00 |
| 06.11.2024 | 19,11 | 19,31 | 17,24 | 17,39 | -9,24% | 32.610,00 |
| 05.11.2024 | 17,64 | 19,54 | 16,76 | 19,16 | 8,37% | 34.491,00 |
| 04.11.2024 | 13,93 | 18,43 | 13,72 | 17,68 | 27,62% | 15.345,00 |
| 01.11.2024 | 14,09 | 14,14 | 13,67 | 13,85 | -1,70% | 4.799,00 |
| 31.10.2024 | 14,11 | 14,39 | 14,06 | 14,09 | -0,35% | - |
| 30.10.2024 | 14,39 | 14,51 | 14,14 | 14,14 | -1,46% | 3.440,00 |
| 29.10.2024 | 14,44 | 14,65 | 14,18 | 14,35 | -0,80% | 11.405,00 |
| 28.10.2024 | 14,10 | 14,49 | 14,06 | 14,47 | 3,62% | 6.235,00 |
| 25.10.2024 | 13,78 | 14,08 | 13,51 | 13,96 | 1,68% | 11.025,00 |
| 24.10.2024 | 13,43 | 13,96 | 13,42 | 13,73 | 2,08% | 13.200,00 |
| 23.10.2024 | 13,45 | 13,70 | 13,42 | 13,45 | -0,15% | 10.000,00 |
| 22.10.2024 | 13,79 | 13,93 | 12,95 | 13,47 | -1,97% | 8.589,00 |
| 21.10.2024 | 13,98 | 14,27 | 13,70 | 13,74 | -1,89% | 4.620,00 |
| 18.10.2024 | 13,75 | 14,29 | 13,69 | 14,01 | 2,11% | 6.142,00 |
| 17.10.2024 | 13,75 | 13,92 | 13,50 | 13,72 | 0,26% | 19.300,00 |