23,120€
-0,34%
Echtzeit-Aktienkurs Salzgitter AG
Bid:
Ask:
Aktienkurse zur Salzgitter AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 23,40 | 23,52 | 23,06 | 23,12 | -0,34% | 12.398,00 |
| 23.04.2024 | 23,86 | 23,86 | 23,04 | 23,20 | -2,93% | 12.037,00 |
| 22.04.2024 | 23,38 | 23,90 | 23,20 | 23,90 | 2,22% | 6.073,00 |
| 19.04.2024 | 22,96 | 23,38 | 22,82 | 23,38 | 1,30% | 6.108,00 |
| 18.04.2024 | 23,22 | 23,42 | 22,80 | 23,08 | -0,09% | 8.190,00 |
| 17.04.2024 | 23,22 | 23,54 | 22,94 | 23,10 | -0,43% | 8.462,00 |
| 16.04.2024 | 24,42 | 24,42 | 22,70 | 23,20 | -5,38% | 29.252,00 |
| 15.04.2024 | 25,42 | 25,42 | 24,52 | 24,52 | -2,47% | 9.694,00 |
| 12.04.2024 | 25,48 | 26,72 | 25,12 | 25,14 | -0,40% | 14.002,00 |
| 11.04.2024 | 25,14 | 25,62 | 25,00 | 25,24 | 0,56% | 6.416,00 |
| 10.04.2024 | 25,46 | 26,66 | 25,04 | 25,10 | -1,03% | 18.364,00 |
| 09.04.2024 | 24,50 | 25,38 | 24,32 | 25,36 | 4,02% | 11.777,00 |
| 08.04.2024 | 24,14 | 24,62 | 23,92 | 24,38 | 0,33% | 7.162,00 |
| 05.04.2024 | 24,80 | 24,94 | 24,16 | 24,30 | -2,25% | 6.908,00 |
| 04.04.2024 | 24,50 | 25,20 | 24,50 | 24,86 | 0,89% | 13.531,00 |
| 03.04.2024 | 24,28 | 24,68 | 23,96 | 24,64 | 1,23% | 3.134,00 |
| 02.04.2024 | 24,24 | 24,80 | 24,20 | 24,34 | 0,41% | 9.082,00 |
| 28.03.2024 | 23,78 | 24,30 | 23,78 | 24,24 | 0,00% | 4.745,00 |
| 27.03.2024 | 23,76 | 24,28 | 23,58 | 24,24 | 2,54% | 8.761,00 |
| 26.03.2024 | 23,52 | 23,78 | 23,22 | 23,64 | 0,68% | 4.807,00 |
| 25.03.2024 | 23,44 | 23,76 | 23,30 | 23,48 | -1,51% | 5.238,00 |
| 22.03.2024 | 23,60 | 24,12 | 23,48 | 23,84 | 0,76% | 6.855,00 |
| 21.03.2024 | 23,70 | 24,12 | 23,36 | 23,66 | 0,34% | 13.493,00 |
| 20.03.2024 | 22,68 | 23,60 | 22,60 | 23,58 | 3,60% | 7.404,00 |
| 19.03.2024 | 22,92 | 22,96 | 22,46 | 22,76 | -1,56% | 17.976,00 |
| 18.03.2024 | 23,66 | 23,82 | 22,92 | 23,12 | -2,86% | 7.010,00 |
| 15.03.2024 | 23,72 | 24,38 | 22,72 | 23,80 | 0,17% | 18.182,00 |
| 14.03.2024 | 24,24 | 24,26 | 23,58 | 23,76 | -0,59% | 4.755,00 |
| 13.03.2024 | 24,04 | 24,10 | 23,50 | 23,90 | -0,67% | 4.583,00 |
| 12.03.2024 | 23,38 | 24,08 | 23,38 | 24,06 | 3,08% | 7.358,00 |
| 11.03.2024 | 23,08 | 23,50 | 22,98 | 23,34 | 0,60% | 2.625,00 |
| 08.03.2024 | 23,66 | 23,74 | 23,20 | 23,20 | -2,11% | 4.689,00 |
| 07.03.2024 | 23,18 | 23,78 | 22,92 | 23,70 | 2,16% | 9.166,00 |
| 06.03.2024 | 23,10 | 23,44 | 23,04 | 23,20 | 0,87% | 9.659,00 |
| 05.03.2024 | 23,28 | 23,32 | 22,82 | 23,00 | -2,46% | 13.205,00 |
| 04.03.2024 | 23,92 | 23,92 | 23,34 | 23,58 | -1,26% | 7.200,00 |
| 01.03.2024 | 23,88 | 23,98 | 23,70 | 23,88 | 0,08% | 2.995,00 |
| 29.02.2024 | 23,92 | 23,92 | 23,52 | 23,86 | 0,00% | 5.085,00 |
| 28.02.2024 | 24,34 | 24,50 | 23,84 | 23,86 | -2,21% | 6.770,00 |
| 27.02.2024 | 24,06 | 24,48 | 24,06 | 24,40 | 0,99% | 4.261,00 |
| 26.02.2024 | 24,46 | 24,46 | 23,96 | 24,16 | -1,23% | 10.736,00 |
| 23.02.2024 | 24,52 | 24,52 | 24,08 | 24,46 | 0,66% | 4.886,00 |
| 22.02.2024 | 24,44 | 24,86 | 24,30 | 24,30 | -0,57% | 3.343,00 |
| 21.02.2024 | 24,40 | 24,80 | 24,24 | 24,44 | 0,33% | 7.050,00 |
| 20.02.2024 | 24,74 | 24,76 | 24,32 | 24,36 | -1,93% | 9.622,00 |
| 19.02.2024 | 25,22 | 25,30 | 24,60 | 24,84 | -2,13% | 17.453,00 |
| 16.02.2024 | 25,34 | 26,14 | 25,30 | 25,38 | -0,08% | 8.033,00 |
| 15.02.2024 | 25,24 | 25,40 | 24,96 | 25,40 | 1,20% | 12.940,00 |
| 14.02.2024 | 25,36 | 25,50 | 24,82 | 25,10 | -0,55% | 11.625,00 |
| 13.02.2024 | 26,12 | 26,12 | 25,24 | 25,24 | -3,37% | 7.553,00 |
| 12.02.2024 | 25,68 | 26,34 | 25,68 | 26,12 | 1,95% | 2.824,00 |
| 09.02.2024 | 25,92 | 25,92 | 25,44 | 25,62 | -1,91% | 7.815,00 |
| 08.02.2024 | 25,34 | 26,22 | 25,30 | 26,12 | 2,59% | 13.408,00 |
| 07.02.2024 | 26,48 | 26,48 | 25,10 | 25,46 | -4,07% | 9.617,00 |
| 06.02.2024 | 25,12 | 26,54 | 25,12 | 26,54 | 4,90% | 14.815,00 |
| 05.02.2024 | 25,74 | 25,92 | 25,06 | 25,30 | -2,54% | 4.452,00 |
| 02.02.2024 | 25,78 | 26,26 | 25,72 | 25,96 | 0,85% | 4.015,00 |
| 01.02.2024 | 25,90 | 25,94 | 25,36 | 25,74 | -0,31% | 7.396,00 |
| 31.01.2024 | 26,10 | 26,18 | 25,82 | 25,82 | -0,69% | 1.569,00 |
| 30.01.2024 | 26,28 | 26,28 | 25,76 | 26,00 | -0,69% | 5.012,00 |
| 29.01.2024 | 26,18 | 26,34 | 26,04 | 26,18 | -0,30% | 1.858,00 |
| 26.01.2024 | 26,04 | 26,44 | 25,80 | 26,26 | 0,54% | 2.079,00 |
| 25.01.2024 | 26,42 | 26,42 | 26,10 | 26,12 | 0,08% | 2.389,00 |
| 24.01.2024 | 25,94 | 26,44 | 25,94 | 26,10 | 0,46% | 5.916,00 |
| 23.01.2024 | 25,06 | 26,06 | 24,98 | 25,98 | 3,67% | 8.613,00 |
| 22.01.2024 | 25,22 | 25,36 | 24,56 | 25,06 | -0,16% | 6.632,00 |
| 19.01.2024 | 25,80 | 26,18 | 25,02 | 25,10 | -1,41% | 9.370,00 |
| 18.01.2024 | 24,92 | 25,84 | 24,92 | 25,46 | 1,84% | 4.766,00 |
| 17.01.2024 | 24,80 | 25,00 | 24,62 | 25,00 | 0,00% | 6.207,00 |
| 16.01.2024 | 25,06 | 25,08 | 24,72 | 25,00 | -0,87% | 4.172,00 |
| 15.01.2024 | 25,78 | 25,78 | 25,10 | 25,22 | -1,79% | 2.736,00 |
| 12.01.2024 | 25,50 | 25,72 | 25,24 | 25,68 | -0,16% | 4.785,00 |
| 11.01.2024 | 26,18 | 26,18 | 25,50 | 25,72 | -1,30% | 4.001,00 |
| 10.01.2024 | 26,54 | 26,54 | 25,84 | 26,06 | -2,47% | 4.079,00 |
| 09.01.2024 | 27,10 | 27,16 | 26,50 | 26,72 | -0,52% | 1.493,00 |
| 08.01.2024 | 26,96 | 26,96 | 26,30 | 26,86 | -0,52% | 2.527,00 |
| 05.01.2024 | 26,82 | 27,02 | 26,40 | 27,00 | -0,52% | 1.342,00 |
| 04.01.2024 | 27,22 | 27,22 | 26,94 | 27,14 | -0,29% | 4.083,00 |
| 03.01.2024 | 27,44 | 27,44 | 26,74 | 27,22 | -2,02% | 5.822,00 |
| 02.01.2024 | 28,14 | 28,38 | 27,60 | 27,78 | -1,21% | 3.227,00 |
| 29.12.2023 | 28,00 | 28,26 | 27,92 | 28,12 | 0,57% | 1.597,00 |
| 28.12.2023 | 28,78 | 29,06 | 27,96 | 27,96 | -3,12% | 4.575,00 |
| 27.12.2023 | 28,80 | 29,30 | 28,80 | 28,86 | -0,21% | 6.118,00 |
| 22.12.2023 | 29,06 | 29,30 | 28,72 | 28,92 | -1,09% | 2.922,00 |
| 21.12.2023 | 29,12 | 29,34 | 28,92 | 29,24 | -0,27% | 5.545,00 |
| 20.12.2023 | 29,08 | 29,50 | 29,06 | 29,32 | 0,83% | 3.731,00 |
| 19.12.2023 | 29,28 | 29,28 | 28,96 | 29,08 | 0,00% | 1.967,00 |
| 18.12.2023 | 28,44 | 29,30 | 28,40 | 29,08 | 2,25% | 10.942,00 |
| 15.12.2023 | 28,04 | 29,18 | 28,04 | 28,44 | 1,64% | 17.702,00 |
| 14.12.2023 | 26,40 | 28,50 | 26,40 | 27,98 | 6,15% | 23.969,00 |
| 13.12.2023 | 26,26 | 26,70 | 26,00 | 26,36 | 0,76% | 4.217,00 |
| 12.12.2023 | 27,06 | 27,10 | 25,82 | 26,16 | -2,61% | 9.431,00 |
| 11.12.2023 | 26,82 | 26,96 | 26,72 | 26,86 | -0,07% | 6.503,00 |
| 08.12.2023 | 26,86 | 27,10 | 26,80 | 26,88 | -0,59% | 5.766,00 |
| 07.12.2023 | 26,98 | 27,14 | 26,80 | 27,04 | -0,59% | 5.548,00 |
| 06.12.2023 | 27,26 | 27,50 | 27,08 | 27,20 | 0,00% | 3.655,00 |
| 05.12.2023 | 27,34 | 27,54 | 27,02 | 27,20 | -0,07% | 3.025,00 |
| 04.12.2023 | 28,08 | 28,08 | 27,12 | 27,22 | -2,86% | 5.789,00 |
| 01.12.2023 | 27,40 | 28,08 | 27,40 | 28,02 | 2,71% | 7.763,00 |
| 30.11.2023 | 27,10 | 27,44 | 26,92 | 27,28 | 0,74% | 1.127,00 |