50,575€
-4,03%
Echtzeit-Aktienkurs Salzgitter AG
Bid:
Ask:
Aktienkurse zur Salzgitter AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 52,68 | 53,13 | 50,68 | 50,95 | -3,32% | 1.760,00 |
| 12.02.2026 | 56,98 | 57,88 | 52,43 | 52,70 | -7,05% | 5.534,00 |
| 11.02.2026 | 53,68 | 58,50 | 53,40 | 56,70 | 5,44% | 4.996,00 |
| 10.02.2026 | 51,18 | 54,68 | 46,65 | 53,78 | 4,93% | 11.044,00 |
| 09.02.2026 | 51,15 | 51,90 | 50,18 | 51,25 | 0,34% | 8.861,00 |
| 06.02.2026 | 49,69 | 52,38 | 49,58 | 51,08 | 2,95% | 14.068,00 |
| 05.02.2026 | 47,50 | 50,53 | 46,87 | 49,61 | 4,44% | 8.734,00 |
| 04.02.2026 | 47,79 | 48,28 | 46,22 | 47,50 | -0,25% | 1.574,00 |
| 03.02.2026 | 46,07 | 48,20 | 46,07 | 47,62 | 4,16% | 6.309,00 |
| 02.02.2026 | 44,33 | 46,24 | 43,70 | 45,72 | 2,28% | 9.281,00 |
| 30.01.2026 | 45,20 | 45,66 | 43,89 | 44,70 | -1,35% | 8.495,00 |
| 29.01.2026 | 46,97 | 48,22 | 45,08 | 45,31 | -3,82% | 3.823,00 |
| 28.01.2026 | 47,03 | 47,77 | 45,79 | 47,11 | 0,40% | 15.127,00 |
| 27.01.2026 | 49,96 | 50,03 | 46,25 | 46,92 | -5,80% | 11.735,00 |
| 26.01.2026 | 49,70 | 50,73 | 49,45 | 49,81 | -0,06% | 2.389,00 |
| 23.01.2026 | 49,64 | 50,20 | 48,41 | 49,84 | 1,24% | 5.156,00 |
| 22.01.2026 | 46,87 | 49,76 | 46,38 | 49,23 | 2,03% | 41.649,00 |
| 21.01.2026 | 46,86 | 48,50 | 46,67 | 48,25 | 2,59% | 46.935,00 |
| 20.01.2026 | 47,13 | 49,86 | 46,46 | 47,03 | -0,40% | 7.439,00 |
| 19.01.2026 | 46,02 | 47,34 | 45,55 | 47,22 | 1,27% | 8.080,00 |
| 16.01.2026 | 47,66 | 48,26 | 46,41 | 46,63 | -0,02% | - |
| 15.01.2026 | 47,48 | 49,75 | 46,64 | 46,64 | -1,42% | 2.741,00 |
| 14.01.2026 | 49,07 | 49,20 | 45,82 | 47,31 | -3,63% | 14.874,00 |
| 13.01.2026 | 46,92 | 49,17 | 46,50 | 49,09 | 4,67% | 13.801,00 |
| 12.01.2026 | 45,84 | 47,17 | 45,43 | 46,90 | 1,76% | 1.954,00 |
| 09.01.2026 | 46,49 | 46,88 | 45,77 | 46,09 | -0,75% | 10.602,00 |
| 08.01.2026 | 46,66 | 46,87 | 45,25 | 46,44 | -0,73% | 2.404,00 |
| 07.01.2026 | 44,28 | 46,86 | 44,26 | 46,78 | 5,67% | 14.045,00 |
| 06.01.2026 | 44,99 | 45,60 | 44,02 | 44,27 | -1,38% | 15.250,00 |
| 05.01.2026 | 44,96 | 45,71 | 43,85 | 44,89 | 0,88% | 5.515,00 |
| 02.01.2026 | 40,25 | 44,73 | 40,06 | 44,50 | 9,82% | 31.542,00 |
| 30.12.2025 | 40,44 | 41,21 | 40,22 | 40,52 | 0,55% | 1.465,00 |
| 29.12.2025 | 39,31 | 40,82 | 39,29 | 40,30 | 2,13% | 5.883,00 |
| 23.12.2025 | 39,78 | 40,10 | 39,09 | 39,46 | -0,60% | 9.118,00 |
| 22.12.2025 | 40,35 | 40,68 | 39,17 | 39,70 | -1,49% | 9.387,00 |
| 19.12.2025 | 40,95 | 42,17 | 40,17 | 40,30 | -1,99% | 11.269,00 |
| 18.12.2025 | 40,57 | 41,68 | 39,84 | 41,12 | 1,63% | 1.690,00 |
| 17.12.2025 | 40,65 | 41,12 | 40,24 | 40,46 | -0,25% | 8.330,00 |
| 16.12.2025 | 40,59 | 41,76 | 40,19 | 40,56 | -0,83% | 6.966,00 |
| 15.12.2025 | 40,77 | 41,65 | 40,42 | 40,90 | 0,59% | 10.090,00 |
| 12.12.2025 | 41,63 | 42,15 | 40,53 | 40,66 | -2,12% | 4.768,00 |
| 11.12.2025 | 40,10 | 41,85 | 39,94 | 41,54 | 2,62% | 5.234,00 |
| 10.12.2025 | 39,78 | 40,53 | 39,64 | 40,48 | 1,76% | 4.000,00 |
| 09.12.2025 | 39,84 | 40,19 | 38,74 | 39,78 | 0,40% | 2.836,00 |
| 08.12.2025 | 38,36 | 40,23 | 38,32 | 39,62 | 5,26% | 9.767,00 |
| 05.12.2025 | 36,27 | 38,75 | 36,23 | 37,64 | 4,04% | 9.467,00 |
| 04.12.2025 | 35,14 | 36,76 | 34,88 | 36,18 | 3,02% | 28.446,00 |
| 03.12.2025 | 34,29 | 35,19 | 34,10 | 35,12 | -1,13% | 4.428,00 |
| 02.12.2025 | 35,09 | 35,91 | 34,87 | 35,52 | 1,43% | 7.173,00 |
| 01.12.2025 | 35,34 | 36,31 | 34,99 | 35,02 | -1,35% | 13.940,00 |
| 28.11.2025 | 34,95 | 35,96 | 34,74 | 35,50 | 1,37% | 5.784,00 |
| 27.11.2025 | 33,65 | 35,73 | 33,48 | 35,02 | 3,79% | 11.179,00 |
| 26.11.2025 | 31,33 | 34,19 | 31,12 | 33,74 | 8,63% | 25.045,00 |
| 25.11.2025 | 28,80 | 31,27 | 28,54 | 31,06 | 7,77% | 3.600,00 |
| 24.11.2025 | 27,44 | 29,02 | 27,33 | 28,82 | 5,26% | 15.747,00 |
| 21.11.2025 | 27,07 | 28,16 | 26,92 | 27,38 | 0,66% | 5.376,00 |
| 20.11.2025 | 29,86 | 30,05 | 26,85 | 27,20 | -8,11% | 3.418,00 |
| 19.11.2025 | 28,96 | 30,19 | 28,83 | 29,60 | 1,93% | 6.440,00 |
| 18.11.2025 | 28,67 | 29,16 | 28,37 | 29,04 | 0,97% | 10.000,00 |
| 17.11.2025 | 29,11 | 29,77 | 28,73 | 28,76 | -1,10% | 1.832,00 |
| 14.11.2025 | 30,04 | 30,04 | 28,83 | 29,08 | -2,68% | 6.880,00 |
| 13.11.2025 | 30,24 | 30,73 | 29,74 | 29,88 | -0,86% | 8.760,00 |
| 12.11.2025 | 29,27 | 30,69 | 29,23 | 30,14 | 3,01% | 20.074,00 |
| 11.11.2025 | 29,80 | 29,84 | 28,74 | 29,26 | -1,81% | 16.604,00 |
| 10.11.2025 | 28,14 | 30,16 | 28,11 | 29,80 | 6,28% | 27.547,00 |
| 07.11.2025 | 28,04 | 28,61 | 27,75 | 28,04 | 3,77% | 15.855,00 |
| 06.11.2025 | 27,40 | 27,93 | 26,69 | 27,02 | -1,67% | 6.070,00 |
| 05.11.2025 | 27,66 | 27,84 | 27,07 | 27,48 | -0,97% | 9.998,00 |
| 04.11.2025 | 28,04 | 28,28 | 27,46 | 27,75 | -1,74% | 1.266,00 |
| 03.11.2025 | 28,37 | 28,92 | 28,10 | 28,24 | 0,64% | 20.470,00 |
| 31.10.2025 | 28,98 | 29,05 | 28,04 | 28,06 | -3,57% | 8.250,00 |
| 30.10.2025 | 29,33 | 29,75 | 28,47 | 29,10 | -0,51% | 11.294,00 |
| 29.10.2025 | 30,32 | 30,51 | 29,11 | 29,25 | -3,34% | 1.981,00 |
| 28.10.2025 | 29,81 | 30,67 | 29,37 | 30,26 | 1,48% | 14.135,00 |
| 27.10.2025 | 29,50 | 30,61 | 29,34 | 29,82 | 2,97% | 29.276,00 |
| 24.10.2025 | 28,71 | 29,42 | 28,56 | 28,96 | 1,26% | 2.039,00 |
| 23.10.2025 | 28,75 | 29,52 | 28,38 | 28,60 | 1,42% | 1.684,00 |
| 22.10.2025 | 27,34 | 29,03 | 27,30 | 28,20 | 3,30% | 18.320,00 |
| 21.10.2025 | 28,23 | 28,38 | 27,18 | 27,30 | -3,26% | 2.096,00 |
| 20.10.2025 | 28,69 | 29,03 | 27,88 | 28,22 | -0,74% | 728,00 |
| 17.10.2025 | 27,67 | 28,68 | 27,36 | 28,43 | 2,78% | 7.956,00 |
| 16.10.2025 | 29,48 | 29,67 | 27,53 | 27,66 | -5,79% | 19.915,00 |
| 15.10.2025 | 31,04 | 31,36 | 29,13 | 29,36 | -5,96% | 46.881,00 |
| 14.10.2025 | 31,47 | 31,55 | 30,37 | 31,22 | -1,76% | 10.032,00 |
| 13.10.2025 | 31,82 | 32,73 | 31,44 | 31,78 | 1,08% | 12.516,00 |
| 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 |