15,580€
-1,58%
Echtzeit-Aktienkurs Salzgitter AG
Bid:
Ask:
Aktienkurse zur Salzgitter AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.10.2024 | 13,25 | 13,92 | 13,07 | 13,68 | 3,64% | 6.250,00 |
| 15.10.2024 | 13,57 | 13,57 | 12,97 | 13,20 | -2,22% | 13.250,00 |
| 14.10.2024 | 14,22 | 14,29 | 13,48 | 13,50 | -5,59% | 16.489,00 |
| 11.10.2024 | 14,23 | 14,44 | 14,00 | 14,30 | -1,99% | 33.162,00 |
| 10.10.2024 | 14,56 | 14,75 | 14,49 | 14,59 | -0,98% | 2.125,00 |
| 09.10.2024 | 14,69 | 14,87 | 14,24 | 14,74 | 0,31% | 13.864,00 |
| 08.10.2024 | 15,21 | 15,24 | 14,66 | 14,69 | -3,83% | 9.410,00 |
| 07.10.2024 | 15,72 | 15,77 | 15,02 | 15,28 | -3,02% | 19.354,00 |
| 04.10.2024 | 15,49 | 15,90 | 15,45 | 15,75 | 1,55% | 20.427,00 |
| 03.10.2024 | 15,92 | 16,01 | 15,30 | 15,51 | -3,27% | 14.494,00 |
| 02.10.2024 | 16,21 | 16,40 | 15,83 | 16,04 | -0,99% | 30.214,00 |
| 01.10.2024 | 16,49 | 16,56 | 16,11 | 16,20 | -1,70% | 8.022,00 |
| 30.09.2024 | 16,33 | 16,68 | 16,25 | 16,48 | 1,57% | 15.700,00 |
| 27.09.2024 | 15,90 | 16,37 | 15,90 | 16,22 | 1,92% | 22.696,00 |
| 26.09.2024 | 15,08 | 15,95 | 15,08 | 15,92 | 6,06% | 4.515,00 |
| 25.09.2024 | 14,76 | 15,29 | 14,76 | 15,01 | 0,57% | 11.800,00 |
| 24.09.2024 | 14,83 | 15,38 | 14,61 | 14,92 | 1,57% | 22.345,00 |
| 23.09.2024 | 15,03 | 15,18 | 14,59 | 14,69 | -1,67% | 8.320,00 |
| 20.09.2024 | 15,45 | 15,54 | 14,89 | 14,94 | -4,11% | 6.080,00 |
| 19.09.2024 | 15,29 | 15,71 | 15,28 | 15,58 | 2,53% | 2.850,00 |
| 18.09.2024 | 15,15 | 15,32 | 14,70 | 15,20 | 0,40% | 9.462,00 |
| 17.09.2024 | 14,93 | 15,29 | 14,89 | 15,14 | 1,44% | 6.208,00 |
| 16.09.2024 | 14,87 | 15,00 | 12,45 | 14,92 | 1,05% | 2.120,00 |
| 13.09.2024 | 14,45 | 14,98 | 14,37 | 14,77 | 2,57% | 33.000,00 |
| 12.09.2024 | 14,21 | 14,53 | 14,17 | 14,40 | 1,88% | 16.400,00 |
| 11.09.2024 | 13,93 | 14,42 | 13,87 | 14,13 | 1,15% | 5.745,00 |
| 10.09.2024 | 14,01 | 14,02 | 13,68 | 13,97 | -0,57% | 3.772,00 |
| 09.09.2024 | 14,36 | 14,50 | 13,86 | 14,05 | -2,73% | 17.107,00 |
| 06.09.2024 | 15,05 | 15,05 | 14,34 | 14,45 | -3,70% | 3.263,00 |
| 05.09.2024 | 14,71 | 15,19 | 14,30 | 15,00 | 2,53% | 1.990,00 |
| 04.09.2024 | 14,91 | 15,20 | 14,58 | 14,63 | -2,60% | 18.270,00 |
| 03.09.2024 | 15,65 | 15,65 | 15,00 | 15,02 | -3,53% | 6.194,00 |
| 02.09.2024 | 15,82 | 15,82 | 15,29 | 15,57 | -1,89% | 4.830,00 |
| 30.08.2024 | 15,82 | 15,99 | 15,66 | 15,87 | 0,51% | 20.751,00 |
| 29.08.2024 | 15,58 | 15,95 | 15,51 | 15,79 | 1,06% | 21.390,00 |
| 28.08.2024 | 15,96 | 15,96 | 15,39 | 15,63 | -1,76% | 7.280,00 |
| 27.08.2024 | 15,86 | 16,14 | 15,74 | 15,91 | 0,95% | 5.500,00 |
| 26.08.2024 | 15,86 | 15,91 | 15,68 | 15,76 | -1,13% | 10.411,00 |
| 23.08.2024 | 15,36 | 15,98 | 15,35 | 15,94 | 4,05% | 2.092,00 |
| 22.08.2024 | 15,97 | 15,97 | 15,31 | 15,32 | -3,80% | 15.960,00 |
| 21.08.2024 | 15,16 | 15,98 | 15,14 | 15,92 | 5,19% | 9.322,00 |
| 20.08.2024 | 15,73 | 15,84 | 15,11 | 15,14 | -4,18% | 3.308,00 |
| 19.08.2024 | 15,38 | 16,07 | 15,38 | 15,80 | 2,00% | 6.700,00 |
| 16.08.2024 | 15,38 | 15,66 | 15,20 | 15,49 | 0,85% | 2.988,00 |
| 15.08.2024 | 15,17 | 15,39 | 14,83 | 15,36 | 1,72% | 460,00 |
| 14.08.2024 | 15,18 | 15,27 | 14,73 | 15,10 | -0,59% | 9.000,00 |
| 13.08.2024 | 15,26 | 15,41 | 14,79 | 15,19 | -0,20% | 14.400,00 |
| 12.08.2024 | 15,37 | 15,55 | 14,93 | 15,22 | -0,91% | 8.745,00 |
| 09.08.2024 | 15,40 | 15,86 | 15,28 | 15,36 | -0,78% | 470,00 |
| 08.08.2024 | 15,27 | 15,48 | 14,98 | 15,48 | 1,84% | 3.800,00 |
| 07.08.2024 | 15,58 | 15,61 | 15,18 | 15,20 | -1,65% | 1.540,00 |
| 06.08.2024 | 15,23 | 15,56 | 15,07 | 15,45 | 3,10% | 12.102,00 |