4,058€
0,45%
Echtzeit-Aktienkurs SGL Carbon SE
Bid:
Ask:
Aktienkurse zur SGL Carbon SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 4,06 | 4,13 | 3,99 | 4,06 | 0,30% | 1.520,00 |
| 15.04.2026 | 4,04 | 4,15 | 4,01 | 4,05 | 0,32% | 21.500,00 |
| 14.04.2026 | 4,07 | 4,09 | 4,00 | 4,04 | 0,30% | 31.948,00 |
| 13.04.2026 | 3,82 | 4,05 | 3,79 | 4,02 | 3,07% | 103.764,00 |
| 10.04.2026 | 3,76 | 3,93 | 3,73 | 3,90 | 3,72% | 57.320,00 |
| 09.04.2026 | 3,59 | 3,79 | 3,52 | 3,76 | 5,20% | 27.478,00 |
| 08.04.2026 | 3,53 | 3,66 | 3,48 | 3,58 | 5,67% | - |
| 07.04.2026 | 3,35 | 3,45 | 3,34 | 3,39 | 2,73% | 20.195,00 |
| 02.04.2026 | 3,32 | 3,41 | 3,25 | 3,30 | -2,23% | - |
| 01.04.2026 | 3,31 | 3,39 | 3,29 | 3,37 | 2,03% | 11.000,00 |
| 31.03.2026 | 3,22 | 3,31 | 3,17 | 3,30 | 3,22% | 1.800,00 |
| 30.03.2026 | 3,23 | 3,24 | 3,15 | 3,20 | -0,87% | 14.408,00 |
| 27.03.2026 | 3,34 | 3,34 | 3,22 | 3,23 | -3,21% | 14.400,00 |
| 26.03.2026 | 3,42 | 3,48 | 3,30 | 3,34 | -3,33% | 27.200,00 |
| 25.03.2026 | 3,36 | 3,49 | 3,32 | 3,45 | 1,62% | 25.000,00 |
| 24.03.2026 | 3,23 | 3,40 | 3,19 | 3,40 | 4,14% | 60.000,00 |
| 23.03.2026 | 3,12 | 3,31 | 3,09 | 3,26 | 0,93% | 26.800,00 |
| 20.03.2026 | 3,27 | 3,31 | 3,18 | 3,23 | -1,31% | 70.600,00 |
| 19.03.2026 | 3,54 | 3,60 | 3,12 | 3,27 | -7,75% | 61.612,00 |
| 18.03.2026 | 3,66 | 3,68 | 3,55 | 3,55 | -2,53% | 61.210,00 |
| 17.03.2026 | 3,54 | 3,66 | 3,47 | 3,64 | 2,68% | 20.500,00 |
| 16.03.2026 | 3,62 | 3,62 | 3,53 | 3,55 | -1,20% | 48.000,00 |
| 13.03.2026 | 3,72 | 3,76 | 3,57 | 3,59 | -3,63% | 21.126,00 |
| 12.03.2026 | 3,72 | 3,75 | 3,70 | 3,72 | -0,98% | 7.460,00 |
| 11.03.2026 | 3,75 | 3,79 | 3,70 | 3,76 | -0,40% | 250,00 |
| 10.03.2026 | 3,72 | 3,79 | 3,71 | 3,78 | 2,17% | 32.100,00 |
| 09.03.2026 | 3,87 | 3,90 | 3,64 | 3,70 | -5,69% | 13.450,00 |
| 06.03.2026 | 3,95 | 4,04 | 3,90 | 3,92 | -0,68% | 52.009,00 |
| 05.03.2026 | 3,88 | 4,07 | 3,88 | 3,95 | 1,02% | 19.100,00 |
| 04.03.2026 | 3,87 | 3,93 | 3,81 | 3,91 | 1,43% | 32.255,00 |
| 03.03.2026 | 4,04 | 4,07 | 3,81 | 3,85 | -5,64% | 8.521,00 |
| 02.03.2026 | 3,82 | 4,13 | 3,74 | 4,08 | 3,61% | 36.200,00 |
| 27.02.2026 | 3,83 | 4,00 | 3,83 | 3,94 | 1,29% | 369,00 |
| 26.02.2026 | 3,88 | 3,98 | 3,83 | 3,89 | 0,00% | 40.623,00 |
| 25.02.2026 | 3,90 | 3,99 | 3,86 | 3,89 | -0,56% | 137.801,00 |
| 24.02.2026 | 4,25 | 4,26 | 3,81 | 3,91 | -7,35% | 49.369,00 |
| 23.02.2026 | 4,20 | 4,32 | 4,18 | 4,22 | 0,48% | 33.840,00 |
| 20.02.2026 | 4,34 | 4,38 | 4,04 | 4,20 | -2,89% | 2.436,00 |
| 19.02.2026 | 4,38 | 4,42 | 4,31 | 4,33 | -0,87% | 61.700,00 |
| 18.02.2026 | 4,40 | 4,42 | 4,33 | 4,36 | -0,23% | 59.020,00 |
| 17.02.2026 | 4,54 | 4,56 | 4,29 | 4,37 | -3,95% | 56.330,00 |
| 16.02.2026 | 4,65 | 4,67 | 4,54 | 4,55 | -2,15% | 19.860,00 |
| 13.02.2026 | 4,64 | 4,68 | 4,50 | 4,65 | 0,93% | 56.750,00 |
| 12.02.2026 | 4,66 | 4,81 | 4,59 | 4,61 | -1,28% | 78.623,00 |
| 11.02.2026 | 4,60 | 4,70 | 4,57 | 4,67 | 1,24% | 106.800,00 |
| 10.02.2026 | 4,53 | 4,64 | 4,53 | 4,61 | 1,65% | 26.444,00 |
| 09.02.2026 | 4,51 | 4,58 | 4,40 | 4,54 | 1,63% | 17.564,00 |
| 06.02.2026 | 4,43 | 4,57 | 4,41 | 4,47 | 1,06% | 10.700,00 |
| 05.02.2026 | 4,60 | 4,62 | 4,36 | 4,42 | -1,23% | 98.410,00 |
| 04.02.2026 | 4,32 | 4,61 | 4,32 | 4,47 | 4,44% | 42.000,00 |
| 03.02.2026 | 4,15 | 4,43 | 4,14 | 4,28 | 3,78% | 81.274,00 |
| 02.02.2026 | 4,06 | 4,19 | 4,05 | 4,13 | 1,65% | 46.625,00 |
| 30.01.2026 | 4,02 | 4,12 | 3,96 | 4,06 | 0,32% | 68.688,00 |
| 29.01.2026 | 4,08 | 4,10 | 3,99 | 4,05 | -0,81% | 73.803,00 |
| 28.01.2026 | 4,09 | 4,11 | 4,00 | 4,08 | 0,29% | 7.860,00 |
| 27.01.2026 | 4,10 | 4,11 | 3,96 | 4,07 | -1,21% | 105.255,00 |
| 26.01.2026 | 4,10 | 4,15 | 4,00 | 4,12 | 0,93% | 64.050,00 |
| 23.01.2026 | 3,98 | 4,19 | 3,96 | 4,08 | 2,56% | 86.170,00 |
| 22.01.2026 | 3,73 | 4,02 | 3,71 | 3,98 | 7,37% | 106.923,00 |
| 21.01.2026 | 3,54 | 3,75 | 3,51 | 3,71 | 4,96% | 61.877,00 |
| 20.01.2026 | 3,54 | 3,57 | 3,45 | 3,53 | 0,48% | 202.830,00 |
| 19.01.2026 | 3,51 | 3,67 | 3,51 | 3,51 | -3,22% | 13.875,00 |
| 16.01.2026 | 3,71 | 3,72 | 3,52 | 3,63 | -2,81% | 48.822,00 |
| 15.01.2026 | 3,15 | 3,83 | 3,12 | 3,74 | 18,38% | 60.855,00 |
| 14.01.2026 | 3,14 | 3,18 | 3,10 | 3,16 | 0,16% | 52.100,00 |
| 13.01.2026 | 3,15 | 3,17 | 3,12 | 3,15 | 0,16% | 33.895,00 |
| 12.01.2026 | 3,24 | 3,26 | 3,14 | 3,15 | -2,78% | 58.034,00 |
| 09.01.2026 | 3,37 | 3,40 | 3,20 | 3,24 | -3,58% | 49.577,00 |
| 08.01.2026 | 3,43 | 3,48 | 3,36 | 3,36 | -2,04% | 14.492,00 |
| 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 |