3,390€
-1,02%
Echtzeit-Aktienkurs SGL Carbon SE
Bid:
Ask:
Aktienkurse zur SGL Carbon SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 3,43 | 3,48 | 3,38 | 3,40 | -0,79% | 300,00 |
| 07.01.2026 | 3,38 | 3,55 | 3,37 | 3,43 | 1,78% | 33.832,00 |
| 06.01.2026 | 3,19 | 3,37 | 3,04 | 3,37 | 6,66% | 16.916,00 |
| 05.01.2026 | 3,16 | 3,22 | 3,15 | 3,16 | 1,28% | 49.865,00 |
| 02.01.2026 | 3,13 | 3,19 | 3,10 | 3,12 | -0,32% | 29.191,00 |
| 30.12.2025 | 3,06 | 3,14 | 3,04 | 3,13 | 3,65% | 13.920,00 |
| 29.12.2025 | 3,08 | 3,15 | 3,02 | 3,02 | -2,11% | 66.828,00 |
| 23.12.2025 | 3,00 | 3,14 | 3,00 | 3,08 | 3,18% | 17.418,00 |
| 22.12.2025 | 2,99 | 3,04 | 2,96 | 2,99 | 0,17% | 44.027,00 |
| 19.12.2025 | 2,89 | 3,03 | 2,89 | 2,98 | 2,76% | 176.293,00 |
| 18.12.2025 | 2,85 | 2,93 | 2,83 | 2,90 | 2,29% | 73.900,00 |
| 17.12.2025 | 2,86 | 2,90 | 2,82 | 2,84 | -0,18% | 75.950,00 |
| 16.12.2025 | 2,86 | 2,90 | 2,84 | 2,84 | -1,22% | 62.000,00 |
| 15.12.2025 | 2,97 | 2,97 | 2,87 | 2,88 | -2,21% | 40.373,00 |
| 12.12.2025 | 2,96 | 3,02 | 2,94 | 2,94 | -0,17% | 46.650,00 |
| 11.12.2025 | 2,98 | 3,06 | 2,92 | 2,95 | -1,17% | 17.223,00 |
| 10.12.2025 | 2,95 | 3,04 | 2,91 | 2,98 | 1,53% | 84.518,00 |
| 09.12.2025 | 2,89 | 2,97 | 2,89 | 2,94 | 1,91% | 104.365,00 |
| 08.12.2025 | 2,91 | 2,95 | 2,88 | 2,88 | -2,44% | 76.922,00 |
| 05.12.2025 | 2,89 | 2,99 | 2,89 | 2,95 | 2,32% | 25.200,00 |
| 04.12.2025 | 2,96 | 2,96 | 2,86 | 2,89 | -1,54% | 79.600,00 |
| 03.12.2025 | 2,92 | 2,99 | 2,91 | 2,93 | 0,51% | 144.000,00 |
| 02.12.2025 | 2,93 | 2,94 | 2,90 | 2,92 | 0,17% | 55.512,00 |
| 01.12.2025 | 2,91 | 2,96 | 2,89 | 2,91 | 0,00% | 49.325,00 |
| 28.11.2025 | 2,83 | 2,93 | 2,81 | 2,91 | 3,01% | 67.914,00 |
| 27.11.2025 | 2,77 | 2,86 | 2,75 | 2,83 | 2,36% | 38.928,00 |
| 26.11.2025 | 2,69 | 2,78 | 2,68 | 2,76 | 2,41% | 51.191,00 |
| 25.11.2025 | 2,62 | 2,70 | 2,58 | 2,70 | 3,26% | 19.240,00 |
| 24.11.2025 | 2,64 | 2,68 | 2,60 | 2,61 | -0,38% | 47.568,00 |
| 21.11.2025 | 2,63 | 2,66 | 2,58 | 2,62 | -0,38% | 104.700,00 |
| 20.11.2025 | 2,68 | 2,69 | 2,63 | 2,63 | 0,38% | 33.273,00 |
| 19.11.2025 | 2,61 | 2,68 | 2,59 | 2,62 | 1,35% | 45.950,00 |
| 18.11.2025 | 2,64 | 2,67 | 2,57 | 2,59 | -1,71% | 45.800,00 |
| 17.11.2025 | 2,68 | 2,72 | 2,59 | 2,63 | -1,87% | 52.597,00 |
| 14.11.2025 | 2,72 | 2,73 | 2,56 | 2,68 | -1,11% | 72.181,00 |
| 13.11.2025 | 2,74 | 2,77 | 2,70 | 2,71 | -0,37% | 56.575,00 |
| 12.11.2025 | 2,84 | 2,87 | 2,70 | 2,72 | -3,37% | 90.088,00 |
| 11.11.2025 | 2,92 | 2,92 | 2,77 | 2,82 | -3,60% | 600,00 |
| 10.11.2025 | 3,01 | 3,01 | 2,89 | 2,92 | -0,51% | 25.100,00 |
| 07.11.2025 | 3,00 | 3,03 | 2,94 | 2,94 | -3,29% | 11.120,00 |
| 06.11.2025 | 2,99 | 3,23 | 2,96 | 3,04 | 4,55% | 67.780,00 |
| 05.11.2025 | 2,90 | 2,92 | 2,83 | 2,90 | -0,07% | 58.400,00 |
| 04.11.2025 | 2,93 | 2,96 | 2,88 | 2,91 | -1,69% | 43.696,00 |
| 03.11.2025 | 3,09 | 3,09 | 2,93 | 2,96 | -4,21% | 51.992,00 |
| 31.10.2025 | 3,11 | 3,14 | 3,07 | 3,09 | -0,64% | 25.044,00 |
| 30.10.2025 | 3,11 | 3,15 | 3,09 | 3,11 | -0,89% | 14.640,00 |
| 29.10.2025 | 3,13 | 3,15 | 3,09 | 3,13 | 0,90% | 5.250,00 |
| 28.10.2025 | 3,16 | 3,16 | 3,08 | 3,11 | -1,27% | 23.500,00 |
| 27.10.2025 | 3,20 | 3,21 | 3,15 | 3,15 | -2,33% | 16.320,00 |
| 24.10.2025 | 3,20 | 3,25 | 3,17 | 3,22 | 0,78% | - |
| 23.10.2025 | 3,18 | 3,20 | 3,14 | 3,20 | 0,69% | 30.300,00 |
| 22.10.2025 | 3,21 | 3,21 | 3,14 | 3,17 | -0,22% | 8.050,00 |
| 21.10.2025 | 3,22 | 3,23 | 3,15 | 3,18 | -0,62% | - |
| 20.10.2025 | 3,23 | 3,23 | 3,17 | 3,20 | 1,11% | 23.000,00 |
| 17.10.2025 | 3,22 | 3,22 | 3,14 | 3,17 | -1,56% | 89.534,00 |
| 16.10.2025 | 3,23 | 3,27 | 3,21 | 3,22 | -0,77% | 43.500,00 |
| 15.10.2025 | 3,23 | 3,30 | 3,23 | 3,24 | 0,78% | 21.864,00 |
| 14.10.2025 | 3,31 | 3,32 | 3,21 | 3,22 | -1,53% | 24.950,00 |
| 13.10.2025 | 3,25 | 3,33 | 3,20 | 3,27 | 2,67% | 31.480,00 |
| 10.10.2025 | 3,30 | 3,38 | 3,18 | 3,18 | -2,90% | 76.010,00 |
| 09.10.2025 | 3,37 | 3,51 | 3,23 | 3,28 | -1,95% | 80.800,00 |
| 08.10.2025 | 3,35 | 3,36 | 3,31 | 3,34 | 0,30% | 5.400,00 |
| 07.10.2025 | 3,33 | 3,44 | 3,30 | 3,33 | 1,22% | 38.363,00 |
| 06.10.2025 | 3,22 | 3,36 | 3,15 | 3,29 | 2,02% | 33.752,00 |
| 03.10.2025 | 3,26 | 3,27 | 3,17 | 3,23 | -0,92% | 2.900,00 |
| 02.10.2025 | 3,27 | 3,34 | 3,22 | 3,26 | 0,62% | 35.556,00 |
| 01.10.2025 | 3,16 | 3,26 | 3,12 | 3,24 | 1,73% | 74.990,00 |
| 30.09.2025 | 3,23 | 3,25 | 3,14 | 3,18 | -1,09% | 22.557,00 |
| 29.09.2025 | 3,30 | 3,30 | 3,20 | 3,22 | -0,92% | 67.500,00 |
| 26.09.2025 | 3,26 | 3,32 | 3,21 | 3,25 | -0,09% | 23.000,00 |
| 25.09.2025 | 3,32 | 3,40 | 3,25 | 3,25 | -1,58% | 49.080,00 |
| 24.09.2025 | 3,30 | 3,36 | 3,27 | 3,30 | 0,76% | 28.525,00 |
| 23.09.2025 | 3,27 | 3,35 | 3,25 | 3,28 | 1,24% | 24.125,00 |
| 22.09.2025 | 3,29 | 3,30 | 3,15 | 3,24 | -1,22% | 41.740,00 |
| 19.09.2025 | 3,44 | 3,44 | 3,28 | 3,28 | -4,66% | 76.700,00 |
| 18.09.2025 | 3,38 | 3,48 | 3,37 | 3,44 | 2,38% | 90.696,00 |
| 17.09.2025 | 3,37 | 3,41 | 3,35 | 3,36 | 0,60% | 15.875,00 |
| 16.09.2025 | 3,32 | 3,38 | 3,28 | 3,34 | 1,83% | 3.825,00 |
| 15.09.2025 | 3,25 | 3,34 | 3,24 | 3,28 | 1,55% | 27.804,00 |
| 12.09.2025 | 3,24 | 3,28 | 3,21 | 3,23 | -0,71% | 40.700,00 |
| 11.09.2025 | 3,29 | 3,32 | 3,21 | 3,25 | -0,37% | 25.000,00 |
| 10.09.2025 | 3,30 | 3,33 | 3,26 | 3,26 | -0,15% | 74.476,00 |
| 09.09.2025 | 3,29 | 3,31 | 3,26 | 3,27 | 1,40% | 82.380,00 |
| 08.09.2025 | 3,24 | 3,28 | 3,22 | 3,22 | 0,16% | 30.000,00 |
| 05.09.2025 | 3,29 | 3,30 | 3,22 | 3,22 | -1,08% | 38.300,00 |
| 04.09.2025 | 3,30 | 3,30 | 3,24 | 3,25 | -1,37% | 14.400,00 |
| 03.09.2025 | 3,31 | 3,37 | 3,26 | 3,30 | -0,30% | 19.875,00 |
| 02.09.2025 | 3,37 | 3,40 | 3,27 | 3,31 | -2,07% | 64.790,00 |
| 01.09.2025 | 3,41 | 3,42 | 3,35 | 3,38 | 0,60% | 69.080,00 |
| 29.08.2025 | 3,38 | 3,43 | 3,35 | 3,36 | -0,68% | 42.890,00 |
| 28.08.2025 | 3,30 | 3,41 | 3,29 | 3,38 | 2,83% | 79.374,00 |
| 27.08.2025 | 3,35 | 3,37 | 3,27 | 3,29 | -0,90% | 3.600,00 |
| 26.08.2025 | 3,36 | 3,37 | 3,29 | 3,32 | -1,34% | 40.700,00 |
| 25.08.2025 | 3,40 | 3,40 | 3,35 | 3,36 | -0,39% | 16.675,00 |
| 22.08.2025 | 3,37 | 3,41 | 3,35 | 3,37 | -0,35% | 37.600,00 |
| 21.08.2025 | 3,32 | 3,40 | 3,27 | 3,39 | 1,87% | 89.000,00 |
| 20.08.2025 | 3,37 | 3,37 | 3,31 | 3,32 | -1,69% | 80.250,00 |
| 19.08.2025 | 3,33 | 3,40 | 3,32 | 3,38 | 1,26% | 48.400,00 |
| 18.08.2025 | 3,30 | 3,45 | 3,26 | 3,34 | 0,91% | 5.391,00 |
| 15.08.2025 | 3,39 | 3,41 | 3,28 | 3,31 | -1,49% | 15.944,00 |