47,880€
-6,58%
Echtzeit-Aktienkurs Salzgitter AG
Bid:
Ask:
Aktienkurse zur Salzgitter AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 51,45 | 51,60 | 47,70 | 47,86 | -7,02% | 3.606,00 |
| 19.08.2026 | 51,00 | 53,05 | 50,60 | 51,48 | 0,88% | 625,00 |
| 18.08.2026 | 51,85 | 53,15 | 50,60 | 51,03 | -1,83% | 5.245,00 |
| 17.08.2026 | 51,93 | 54,15 | 50,15 | 51,98 | 3,18% | 6.755,00 |
| 14.08.2026 | 52,03 | 52,20 | 50,15 | 50,38 | -3,17% | 1.385,00 |
| 13.08.2026 | 51,30 | 52,68 | 49,14 | 52,03 | 2,36% | 5.127,00 |
| 12.08.2026 | 51,60 | 52,65 | 50,53 | 50,83 | -1,60% | 5.294,00 |
| 11.08.2026 | 53,25 | 53,60 | 49,60 | 51,65 | -1,15% | 4.456,00 |
| 10.08.2026 | 52,95 | 53,50 | 52,05 | 52,25 | -0,71% | 20,00 |
| 07.08.2026 | 53,65 | 53,90 | 51,70 | 52,63 | -1,96% | 900,00 |
| 06.08.2026 | 55,13 | 55,70 | 53,10 | 53,68 | -3,03% | 11.130,00 |
| 05.08.2026 | 55,38 | 56,85 | 54,78 | 55,35 | 0,18% | 3.510,00 |
| 04.08.2026 | 52,95 | 55,60 | 52,95 | 55,25 | 4,44% | 9.012,00 |
| 03.08.2026 | 52,60 | 53,80 | 51,30 | 52,90 | 2,32% | 4.068,00 |
| 31.07.2026 | 51,30 | 52,15 | 51,00 | 51,70 | 1,47% | 5.840,00 |
| 30.07.2026 | 50,70 | 51,85 | 48,66 | 50,95 | -0,24% | 3.710,00 |
| 29.07.2026 | 53,28 | 53,90 | 50,20 | 51,08 | -5,50% | 3.730,00 |
| 28.07.2026 | 53,88 | 55,35 | 52,85 | 54,05 | -0,09% | 290,00 |
| 27.07.2026 | 55,80 | 56,40 | 53,45 | 54,10 | -1,55% | 7.236,00 |
| 24.07.2026 | 52,23 | 55,50 | 51,73 | 54,95 | 5,02% | 480,00 |
| 23.07.2026 | 54,03 | 54,13 | 51,95 | 52,33 | -3,01% | 3.350,00 |
| 22.07.2026 | 55,23 | 55,23 | 52,55 | 53,95 | -2,26% | 403,00 |
| 21.07.2026 | 56,08 | 56,18 | 53,80 | 55,20 | -1,08% | 2.832,00 |
| 20.07.2026 | 56,25 | 57,95 | 55,10 | 55,80 | 1,59% | 3.144,00 |
| 17.07.2026 | 52,90 | 56,50 | 50,45 | 54,93 | 3,39% | 6.190,00 |
| 16.07.2026 | 54,93 | 56,10 | 52,90 | 53,13 | -2,61% | 5.560,00 |
| 15.07.2026 | 54,78 | 55,95 | 53,70 | 54,55 | -1,27% | 2.650,00 |
| 14.07.2026 | 53,88 | 55,60 | 53,08 | 55,25 | 8,07% | 9.296,00 |
| 13.07.2026 | 50,50 | 52,15 | 50,10 | 51,13 | -0,24% | 16.878,00 |
| 10.07.2026 | 50,78 | 54,00 | 50,78 | 51,25 | 6,68% | 8.541,00 |
| 09.07.2026 | 49,79 | 50,65 | 47,86 | 48,04 | -3,05% | 3.481,00 |
| 08.07.2026 | 50,93 | 50,95 | 48,90 | 49,55 | -3,60% | 7.340,00 |
| 07.07.2026 | 50,85 | 51,80 | 50,25 | 51,40 | 0,34% | 7.960,00 |
| 06.07.2026 | 51,85 | 51,93 | 50,35 | 51,23 | -1,01% | 6.130,00 |
| 03.07.2026 | 48,66 | 51,83 | 48,60 | 51,75 | 6,00% | 4.253,00 |
| 02.07.2026 | 47,41 | 49,76 | 46,90 | 48,82 | 3,08% | 6.566,00 |
| 01.07.2026 | 45,60 | 47,52 | 43,94 | 47,36 | 4,20% | 3.528,00 |
| 30.06.2026 | 43,09 | 45,68 | 43,00 | 45,45 | 5,67% | 5.075,00 |
| 29.06.2026 | 44,29 | 44,38 | 42,44 | 43,01 | -2,01% | 16.264,00 |
| 26.06.2026 | 46,90 | 47,08 | 43,76 | 43,89 | -7,27% | 18.021,00 |
| 25.06.2026 | 48,15 | 48,32 | 46,84 | 47,33 | -1,25% | 3.361,00 |
| 24.06.2026 | 51,58 | 51,70 | 47,79 | 47,93 | -7,16% | 5.930,00 |
| 23.06.2026 | 51,10 | 51,68 | 49,46 | 51,63 | -0,58% | 8.540,00 |
| 22.06.2026 | 51,73 | 52,45 | 50,60 | 51,93 | 0,14% | 2.180,00 |
| 19.06.2026 | 51,70 | 52,40 | 51,10 | 51,85 | -0,43% | 6.638,00 |
| 18.06.2026 | 56,28 | 56,95 | 51,98 | 52,08 | -7,30% | 2.807,00 |
| 17.06.2026 | 57,13 | 57,25 | 54,80 | 56,18 | -1,32% | 10.618,00 |
| 16.06.2026 | 59,13 | 59,38 | 56,70 | 56,93 | -3,60% | 6.178,00 |
| 15.06.2026 | 60,38 | 62,55 | 58,95 | 59,05 | -0,17% | 17.025,00 |
| 12.06.2026 | 57,08 | 59,30 | 56,55 | 59,15 | 3,45% | 1.317,00 |
| 11.06.2026 | 54,10 | 57,20 | 53,95 | 57,18 | 6,32% | 6.459,00 |
| 10.06.2026 | 56,98 | 57,13 | 53,05 | 53,78 | -5,99% | 24.967,00 |
| 09.06.2026 | 62,28 | 62,48 | 56,28 | 57,20 | -8,04% | 4.960,00 |
| 08.06.2026 | 60,85 | 63,35 | 60,85 | 62,20 | 0,93% | 7.232,00 |
| 05.06.2026 | 66,15 | 66,70 | 61,55 | 61,63 | -7,40% | 5.407,00 |
| 04.06.2026 | 65,70 | 67,50 | 65,15 | 66,55 | 1,10% | 1.405,00 |
| 03.06.2026 | 64,90 | 66,70 | 64,18 | 65,83 | 1,07% | 5.621,00 |
| 02.06.2026 | 63,78 | 67,28 | 63,40 | 65,13 | 3,41% | 4.122,00 |
| 01.06.2026 | 61,73 | 63,05 | 60,15 | 62,98 | 2,19% | 11.598,00 |
| 29.05.2026 | 61,18 | 62,30 | 59,90 | 61,63 | 1,07% | 10.693,00 |
| 28.05.2026 | 58,70 | 61,20 | 58,50 | 60,98 | 3,17% | 5.450,00 |
| 27.05.2026 | 58,73 | 59,85 | 58,38 | 59,10 | 0,98% | 5.159,00 |
| 26.05.2026 | 57,75 | 60,15 | 57,53 | 58,53 | 0,34% | 5.053,00 |
| 25.05.2026 | 57,88 | 58,43 | 57,10 | 58,33 | 2,82% | 7.150,00 |
| 22.05.2026 | 56,33 | 58,00 | 55,63 | 56,73 | 1,07% | 3.755,00 |
| 21.05.2026 | 56,65 | 57,08 | 54,40 | 56,13 | -1,32% | 4.096,00 |
| 20.05.2026 | 53,90 | 57,10 | 53,90 | 56,88 | 5,23% | 6.863,00 |
| 19.05.2026 | 55,48 | 56,10 | 53,23 | 54,05 | -2,83% | 2.830,00 |
| 18.05.2026 | 54,10 | 56,40 | 52,65 | 55,63 | 2,77% | 1.968,00 |
| 15.05.2026 | 55,68 | 56,35 | 54,03 | 54,13 | -4,20% | 15.975,00 |
| 14.05.2026 | 55,90 | 57,25 | 55,40 | 56,50 | 1,07% | 5.632,00 |
| 13.05.2026 | 53,88 | 57,40 | 53,88 | 55,90 | 4,88% | 10.578,00 |
| 12.05.2026 | 50,73 | 55,85 | 49,72 | 53,30 | 5,02% | 15.152,00 |
| 11.05.2026 | 50,70 | 51,40 | 49,64 | 50,75 | -0,98% | 1.710,00 |
| 08.05.2026 | 49,99 | 51,90 | 49,85 | 51,25 | 2,97% | 15.380,00 |
| 07.05.2026 | 51,65 | 52,45 | 49,63 | 49,77 | -3,55% | 5.648,00 |
| 06.05.2026 | 49,80 | 52,55 | 49,69 | 51,60 | 4,60% | 3.295,00 |
| 05.05.2026 | 46,47 | 49,41 | 46,42 | 49,33 | 6,43% | 1.540,00 |
| 04.05.2026 | 48,12 | 49,45 | 46,22 | 46,35 | -3,48% | 5.303,00 |
| 30.04.2026 | 46,49 | 48,07 | 45,88 | 48,02 | 2,37% | 2.890,00 |
| 29.04.2026 | 45,09 | 48,14 | 44,75 | 46,91 | 4,55% | 10.676,00 |
| 28.04.2026 | 49,30 | 51,10 | 44,38 | 44,87 | -8,93% | 20.137,00 |
| 27.04.2026 | 47,97 | 49,58 | 47,26 | 49,27 | 2,30% | 950,00 |
| 24.04.2026 | 49,68 | 49,81 | 47,65 | 48,16 | -2,57% | 2.706,00 |
| 23.04.2026 | 51,18 | 51,30 | 48,99 | 49,43 | -5,12% | 2.714,00 |
| 22.04.2026 | 51,08 | 53,80 | 50,85 | 52,10 | 2,81% | 5.242,00 |
| 21.04.2026 | 49,85 | 52,35 | 49,38 | 50,68 | 1,92% | 5.926,00 |
| 20.04.2026 | 49,05 | 50,60 | 47,82 | 49,72 | -0,67% | 6.779,00 |
| 17.04.2026 | 47,77 | 50,90 | 47,24 | 50,06 | 4,96% | 6.831,00 |
| 16.04.2026 | 49,37 | 50,25 | 47,58 | 47,69 | -3,01% | 3.726,00 |
| 15.04.2026 | 49,22 | 50,15 | 48,95 | 49,17 | -0,06% | 6.236,00 |
| 14.04.2026 | 47,48 | 49,88 | 47,42 | 49,20 | 4,33% | 7.808,00 |
| 13.04.2026 | 45,64 | 47,42 | 45,64 | 47,16 | -1,36% | 11.574,00 |
| 10.04.2026 | 44,84 | 47,85 | 44,08 | 47,81 | 7,10% | 5.654,00 |
| 09.04.2026 | 44,32 | 44,82 | 43,80 | 44,64 | -0,18% | 9.195,00 |
| 08.04.2026 | 42,38 | 46,57 | 42,28 | 44,72 | 13,85% | 16.352,00 |
| 07.04.2026 | 38,46 | 40,70 | 38,29 | 39,28 | 2,03% | 7.669,00 |
| 02.04.2026 | 38,21 | 39,38 | 37,34 | 38,50 | -2,58% | 8.900,00 |
| 01.04.2026 | 37,62 | 40,46 | 37,62 | 39,52 | 6,44% | 19.073,00 |
| 31.03.2026 | 34,36 | 37,22 | 33,32 | 37,13 | 9,63% | 8.886,00 |