21,180€
2,72%
Echtzeit-Aktienkurs Salzgitter AG
Bid:
Ask:
Aktienkurse zur Salzgitter AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 20,82 | 21,52 | 20,81 | 21,18 | 2,32% | 3.098,00 |
| 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 |
| 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% | - |