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 |