49,340€
-2,20%
Echtzeit-Aktienkurs Salzgitter AG
Bid:
Ask:
Aktienkurse zur Salzgitter AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 50,68 | 51,30 | 47,84 | 49,76 | -1,76% | 950,00 |
| 30.09.2026 | 50,98 | 51,40 | 50,08 | 50,65 | -0,20% | 15.229,00 |
| 29.09.2026 | 51,63 | 52,65 | 50,40 | 50,75 | -2,03% | 4.524,00 |
| 28.09.2026 | 52,35 | 53,90 | 49,87 | 51,80 | -1,85% | 20.580,00 |
| 25.09.2026 | 52,43 | 53,88 | 52,15 | 52,78 | 1,05% | 2.956,00 |
| 24.09.2026 | 51,63 | 54,05 | 50,70 | 52,23 | 1,16% | 12.250,00 |
| 23.09.2026 | 52,68 | 53,30 | 51,63 | 51,63 | -2,23% | 3.000,00 |
| 22.09.2026 | 50,80 | 53,70 | 49,62 | 52,80 | 3,68% | 4.830,00 |
| 21.09.2026 | 52,10 | 52,43 | 50,35 | 50,93 | -1,78% | 7.777,00 |
| 18.09.2026 | 55,03 | 55,08 | 51,38 | 51,85 | -5,38% | 760,00 |
| 17.09.2026 | 55,13 | 55,80 | 53,90 | 54,80 | -0,05% | 8.647,00 |
| 16.09.2026 | 54,05 | 54,95 | 53,15 | 54,83 | 2,00% | 11.500,00 |
| 15.09.2026 | 51,15 | 55,05 | 50,40 | 53,75 | 4,32% | 3.971,00 |
| 14.09.2026 | 53,68 | 54,65 | 50,50 | 51,53 | -7,12% | 7.863,00 |
| 11.09.2026 | 55,63 | 56,25 | 54,40 | 55,48 | 0,27% | 663,00 |
| 10.09.2026 | 60,20 | 60,25 | 55,15 | 55,33 | -7,75% | 2.134,00 |
| 09.09.2026 | 59,53 | 61,45 | 59,18 | 59,98 | 0,84% | 3.660,00 |
| 08.09.2026 | 61,15 | 61,25 | 58,73 | 59,48 | -2,86% | 5.190,00 |
| 07.09.2026 | 59,93 | 61,65 | 59,35 | 61,23 | 1,41% | 787,00 |
| 04.09.2026 | 57,55 | 61,40 | 56,20 | 60,38 | 5,69% | 6.135,00 |
| 03.09.2026 | 55,78 | 57,65 | 55,65 | 57,13 | 2,56% | 9.890,00 |
| 02.09.2026 | 55,70 | 56,40 | 53,23 | 55,70 | 0,04% | 2.430,00 |
| 01.09.2026 | 57,10 | 58,43 | 54,75 | 55,68 | -2,54% | 10.446,00 |
| 31.08.2026 | 57,60 | 58,30 | 56,60 | 57,13 | -0,87% | 5.212,00 |
| 28.08.2026 | 59,05 | 59,15 | 57,03 | 57,63 | -3,15% | 6.780,00 |
| 27.08.2026 | 58,60 | 59,90 | 57,75 | 59,50 | 1,88% | 3.253,00 |
| 26.08.2026 | 53,03 | 58,83 | 52,98 | 58,40 | 9,98% | 11.623,00 |
| 25.08.2026 | 52,23 | 53,40 | 51,45 | 53,10 | 1,92% | 420,00 |
| 24.08.2026 | 52,30 | 53,85 | 52,05 | 52,10 | -0,33% | 11.640,00 |
| 21.08.2026 | 48,84 | 52,65 | 48,84 | 52,28 | 7,36% | 23.403,00 |
| 20.08.2026 | 51,45 | 51,60 | 47,18 | 48,69 | -5,41% | 8.672,00 |
| 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 |