Börse:
7,628€
-0,42%
Echtzeit-Aktienkurs SGL CARBON SE O.N.
Bid:
7,595€
Ask:
7,660€
Aktienkurse zur SGL CARBON SE O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.08.2022 | 7,71 | 7,71 | 7,49 | 7,54 | -1,57% | 141.375,00 |
| 16.08.2022 | 7,68 | 7,69 | 7,53 | 7,66 | 0,52% | 112.182,00 |
| 15.08.2022 | 7,85 | 7,85 | 7,60 | 7,62 | -2,31% | 122.013,00 |
| 12.08.2022 | 7,92 | 7,92 | 7,77 | 7,80 | -1,02% | 171.182,00 |
| 11.08.2022 | 7,55 | 7,97 | 7,55 | 7,88 | 4,16% | 287.039,00 |
| 10.08.2022 | 7,07 | 7,62 | 6,98 | 7,57 | 8,54% | 272.729,00 |
| 09.08.2022 | 7,15 | 7,24 | 6,92 | 6,97 | -3,66% | 133.111,00 |
| 08.08.2022 | 7,33 | 7,39 | 7,08 | 7,24 | -0,07% | 135.841,00 |
| 05.08.2022 | 7,50 | 7,57 | 7,09 | 7,24 | -2,16% | 328.312,00 |
| 04.08.2022 | 7,35 | 7,60 | 7,33 | 7,40 | 1,51% | 261.500,00 |
| 03.08.2022 | 7,20 | 7,32 | 7,11 | 7,29 | 0,55% | 170.561,00 |
| 02.08.2022 | 7,15 | 7,27 | 7,08 | 7,25 | 0,55% | 125.256,00 |
| 01.08.2022 | 7,38 | 7,42 | 7,10 | 7,21 | -2,10% | 98.868,00 |
| 29.07.2022 | 7,25 | 7,44 | 7,20 | 7,37 | 2,29% | 257.744,00 |
| 28.07.2022 | 7,04 | 7,30 | 6,99 | 7,20 | 3,97% | 212.226,00 |
| 27.07.2022 | 6,85 | 6,93 | 6,77 | 6,93 | 0,65% | 148.297,00 |
| 26.07.2022 | 6,86 | 7,10 | 6,85 | 6,88 | -0,65% | 211.057,00 |
| 25.07.2022 | 6,81 | 7,00 | 6,80 | 6,93 | 0,36% | 95.480,00 |
| 22.07.2022 | 6,81 | 7,00 | 6,80 | 6,90 | 1,02% | 215.046,00 |
| 21.07.2022 | 6,64 | 6,84 | 6,64 | 6,83 | 1,94% | 126.428,00 |
| 20.07.2022 | 6,69 | 6,74 | 6,58 | 6,70 | 0,15% | 193.759,00 |
| 19.07.2022 | 6,49 | 6,69 | 6,37 | 6,69 | 2,29% | 185.269,00 |
| 18.07.2022 | 6,33 | 6,65 | 6,26 | 6,54 | 5,83% | 316.938,00 |
| 15.07.2022 | 5,92 | 6,23 | 5,89 | 6,18 | 5,01% | 170.818,00 |
| 14.07.2022 | 5,92 | 6,04 | 5,83 | 5,89 | -1,75% | 127.919,00 |
| 13.07.2022 | 6,12 | 6,14 | 5,96 | 5,99 | -1,40% | 116.905,00 |
| 12.07.2022 | 6,08 | 6,16 | 5,90 | 6,08 | -1,54% | 151.593,00 |
| 11.07.2022 | 6,30 | 6,37 | 6,12 | 6,17 | -3,44% | 129.806,00 |
| 08.07.2022 | 6,20 | 6,39 | 6,05 | 6,39 | 4,33% | 222.568,00 |
| 07.07.2022 | 5,94 | 6,15 | 5,93 | 6,13 | 4,43% | 234.727,00 |
| 06.07.2022 | 5,91 | 5,91 | 5,76 | 5,87 | 2,27% | 144.914,00 |
| 05.07.2022 | 6,22 | 6,22 | 5,73 | 5,74 | -6,06% | 218.398,00 |
| 04.07.2022 | 6,09 | 6,15 | 5,96 | 6,11 | 1,67% | 232.004,00 |
| 01.07.2022 | 6,00 | 6,09 | 5,86 | 6,01 | 0,33% | 209.238,00 |
| 30.06.2022 | 6,22 | 6,22 | 5,83 | 5,99 | -3,39% | 370.975,00 |
| 29.06.2022 | 6,32 | 6,38 | 6,16 | 6,20 | -4,62% | 159.848,00 |
| 28.06.2022 | 6,53 | 6,60 | 6,46 | 6,50 | 1,96% | 129.594,00 |
| 27.06.2022 | 6,36 | 6,50 | 6,30 | 6,37 | 1,35% | 133.659,00 |
| 24.06.2022 | 6,34 | 6,34 | 6,23 | 6,29 | -0,63% | 146.579,00 |
| 23.06.2022 | 6,61 | 6,69 | 6,32 | 6,33 | -5,03% | 256.577,00 |
| 22.06.2022 | 6,89 | 7,00 | 6,61 | 6,66 | -4,93% | 457.007,00 |
| 21.06.2022 | 6,82 | 7,11 | 6,80 | 7,01 | 3,32% | 343.657,00 |
| 20.06.2022 | 6,78 | 6,79 | 6,63 | 6,78 | 1,80% | 139.120,00 |
| 17.06.2022 | 6,56 | 6,75 | 6,53 | 6,66 | 0,99% | 460.397,00 |
| 16.06.2022 | 6,90 | 6,95 | 6,56 | 6,60 | -3,86% | 260.578,00 |
| 15.06.2022 | 6,97 | 6,98 | 6,68 | 6,86 | -0,58% | 213.834,00 |
| 14.06.2022 | 6,86 | 6,91 | 6,66 | 6,90 | 1,17% | 276.384,00 |
| 13.06.2022 | 6,84 | 6,98 | 6,71 | 6,82 | -3,26% | 435.914,00 |
| 10.06.2022 | 7,28 | 7,43 | 6,98 | 7,05 | -3,75% | 471.301,00 |
| 09.06.2022 | 7,05 | 7,42 | 7,01 | 7,33 | 2,23% | 519.404,00 |
| 08.06.2022 | 6,75 | 7,34 | 6,71 | 7,17 | 9,14% | 1.012.527,00 |
| 07.06.2022 | 5,85 | 6,69 | 5,85 | 6,57 | 11,08% | 870.070,00 |
| 06.06.2022 | 5,94 | 5,97 | 5,85 | 5,91 | 0,51% | 80.047,00 |
| 03.06.2022 | 5,95 | 5,97 | 5,86 | 5,88 | -0,68% | 141.331,00 |
| 02.06.2022 | 5,86 | 5,93 | 5,83 | 5,92 | 2,42% | 94.260,00 |
| 01.06.2022 | 5,91 | 5,95 | 5,78 | 5,78 | -0,86% | 150.733,00 |
| 31.05.2022 | 5,86 | 5,87 | 5,76 | 5,83 | -1,52% | 211.039,00 |
| 30.05.2022 | 5,88 | 5,95 | 5,86 | 5,92 | 1,46% | 176.763,00 |
| 27.05.2022 | 5,78 | 5,87 | 5,72 | 5,84 | 1,92% | 169.605,00 |
| 26.05.2022 | 5,69 | 5,74 | 5,63 | 5,73 | 1,60% | 66.011,00 |
| 25.05.2022 | 5,67 | 5,68 | 5,53 | 5,64 | 1,35% | 146.937,00 |
| 24.05.2022 | 5,72 | 5,78 | 5,56 | 5,56 | -3,39% | 161.195,00 |
| 23.05.2022 | 5,80 | 5,87 | 5,60 | 5,76 | 0,70% | 203.730,00 |
| 20.05.2022 | 5,54 | 5,83 | 5,54 | 5,72 | 2,97% | 538.160,00 |
| 19.05.2022 | 5,51 | 5,57 | 5,42 | 5,55 | 0,00% | 249.247,00 |
| 18.05.2022 | 5,58 | 5,69 | 5,54 | 5,55 | 0,00% | 143.033,00 |
| 17.05.2022 | 5,38 | 5,65 | 5,38 | 5,55 | 4,91% | 235.837,00 |
| 16.05.2022 | 5,35 | 5,39 | 5,23 | 5,29 | -1,86% | 143.537,00 |
| 13.05.2022 | 5,34 | 5,41 | 5,28 | 5,39 | 4,05% | 173.886,00 |
| 12.05.2022 | 5,08 | 5,22 | 4,94 | 5,18 | 0,58% | 238.315,00 |
| 11.05.2022 | 5,01 | 5,16 | 4,94 | 5,15 | 3,71% | 197.201,00 |
| 10.05.2022 | 4,80 | 5,02 | 4,79 | 4,97 | 3,89% | 246.302,00 |
| 09.05.2022 | 4,87 | 5,05 | 4,78 | 4,78 | -2,17% | 261.747,00 |
| 06.05.2022 | 5,11 | 5,15 | 4,59 | 4,89 | -5,77% | 830.046,00 |
| 05.05.2022 | 5,30 | 5,44 | 5,05 | 5,19 | 0,19% | 352.888,00 |
| 04.05.2022 | 5,20 | 5,20 | 5,08 | 5,18 | 0,68% | 99.339,00 |
| 03.05.2022 | 5,14 | 5,19 | 5,08 | 5,14 | 0,69% | 108.721,00 |
| 02.05.2022 | 5,17 | 5,19 | 5,03 | 5,11 | -2,95% | 135.811,00 |
| 29.04.2022 | 5,20 | 5,30 | 5,20 | 5,26 | 1,54% | 107.819,00 |
| 28.04.2022 | 5,11 | 5,22 | 5,07 | 5,18 | 2,27% | 210.633,00 |
| 27.04.2022 | 5,21 | 5,26 | 5,04 | 5,07 | -2,78% | 153.024,00 |
| 26.04.2022 | 5,30 | 5,33 | 5,20 | 5,21 | -0,29% | 245.900,00 |
| 25.04.2022 | 5,24 | 5,29 | 5,11 | 5,23 | -1,69% | 253.519,00 |
| 22.04.2022 | 5,36 | 5,43 | 5,25 | 5,32 | -1,67% | 258.891,00 |
| 21.04.2022 | 5,34 | 5,48 | 5,23 | 5,41 | 2,56% | 157.736,00 |
| 20.04.2022 | 5,17 | 5,29 | 5,07 | 5,27 | 3,33% | 142.391,00 |
| 19.04.2022 | 5,10 | 5,13 | 5,01 | 5,10 | -0,10% | 89.498,00 |
| 14.04.2022 | 4,94 | 5,15 | 4,92 | 5,11 | 2,88% | 261.255,00 |
| 13.04.2022 | 5,00 | 5,01 | 4,91 | 4,96 | -1,25% | 160.343,00 |
| 12.04.2022 | 4,96 | 5,07 | 4,91 | 5,03 | 0,00% | 174.859,00 |
| 11.04.2022 | 5,10 | 5,10 | 4,99 | 5,03 | -1,57% | 183.324,00 |
| 08.04.2022 | 5,11 | 5,16 | 5,06 | 5,11 | 0,69% | 156.951,00 |
| 07.04.2022 | 5,20 | 5,26 | 5,07 | 5,07 | -0,49% | 242.555,00 |
| 06.04.2022 | 5,34 | 5,41 | 5,05 | 5,10 | -4,50% | 460.457,00 |
| 05.04.2022 | 5,65 | 5,69 | 5,33 | 5,34 | -6,73% | 473.399,00 |
| 04.04.2022 | 5,75 | 5,80 | 5,58 | 5,72 | 0,44% | 151.767,00 |
| 01.04.2022 | 5,69 | 5,78 | 5,59 | 5,70 | 0,44% | 177.593,00 |
| 31.03.2022 | 5,67 | 5,74 | 5,61 | 5,67 | 0,18% | 178.902,00 |
| 30.03.2022 | 5,88 | 5,89 | 5,61 | 5,66 | -4,23% | 261.326,00 |
| 29.03.2022 | 5,66 | 5,91 | 5,57 | 5,91 | 6,87% | 396.430,00 |