Börse:
31,125€
0,24%
Echtzeit-Aktienkurs SALZGITTER AG O.N.
Bid:
31,040€
Ask:
31,210€
Aktienkurse zur SALZGITTER AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2019 | 30,85 | 31,29 | 30,27 | 31,04 | -0,03% | 154.314,00 |
| 17.04.2019 | 29,93 | 31,51 | 29,93 | 31,05 | 3,95% | 227.219,00 |
| 16.04.2019 | 29,57 | 30,09 | 29,45 | 29,87 | 1,12% | 188.017,00 |
| 15.04.2019 | 29,71 | 30,07 | 29,49 | 29,54 | -0,27% | 167.474,00 |
| 12.04.2019 | 28,83 | 29,91 | 28,55 | 29,62 | 2,46% | 183.329,00 |
| 11.04.2019 | 29,25 | 29,30 | 28,55 | 28,91 | -1,23% | 187.420,00 |
| 10.04.2019 | 29,16 | 29,50 | 28,80 | 29,27 | 0,34% | 104.820,00 |
| 09.04.2019 | 29,11 | 29,64 | 29,07 | 29,17 | -0,24% | 169.703,00 |
| 08.04.2019 | 29,38 | 29,80 | 28,89 | 29,24 | -0,81% | 162.564,00 |
| 05.04.2019 | 28,70 | 29,55 | 28,70 | 29,48 | 2,79% | 213.162,00 |
| 04.04.2019 | 28,29 | 28,77 | 27,82 | 28,68 | 0,31% | 180.145,00 |
| 03.04.2019 | 28,30 | 28,88 | 28,24 | 28,59 | 2,25% | 211.011,00 |
| 02.04.2019 | 26,33 | 28,15 | 26,23 | 27,96 | 6,35% | 454.801,00 |
| 01.04.2019 | 26,19 | 26,80 | 26,15 | 26,29 | 1,98% | 794.588,00 |
| 29.03.2019 | 25,90 | 26,28 | 25,58 | 25,78 | 0,86% | 219.933,00 |
| 28.03.2019 | 25,70 | 25,96 | 25,54 | 25,56 | -0,20% | 181.991,00 |
| 27.03.2019 | 25,48 | 26,06 | 25,21 | 25,61 | 0,59% | 445.284,00 |
| 26.03.2019 | 25,80 | 25,83 | 25,33 | 25,46 | -1,20% | 288.297,00 |
| 25.03.2019 | 25,40 | 25,91 | 24,89 | 25,77 | 0,62% | 266.536,00 |
| 22.03.2019 | 27,00 | 27,36 | 25,50 | 25,61 | -5,25% | 355.563,00 |
| 21.03.2019 | 27,19 | 27,30 | 26,70 | 27,03 | -0,11% | 156.907,00 |
| 20.03.2019 | 27,20 | 27,54 | 26,99 | 27,06 | -2,38% | 155.575,00 |
| 19.03.2019 | 27,37 | 27,83 | 26,80 | 27,72 | 1,39% | 206.955,00 |
| 18.03.2019 | 26,74 | 27,77 | 26,74 | 27,34 | 2,74% | 226.511,00 |
| 15.03.2019 | 27,60 | 28,13 | 26,58 | 26,61 | -4,25% | 1.011.545,00 |
| 14.03.2019 | 28,27 | 28,51 | 27,70 | 27,79 | -1,87% | 198.386,00 |
| 13.03.2019 | 27,78 | 28,36 | 27,75 | 28,32 | 1,94% | 168.613,00 |
| 12.03.2019 | 27,19 | 27,99 | 27,17 | 27,78 | 3,16% | 284.852,00 |
| 11.03.2019 | 26,79 | 26,95 | 26,42 | 26,93 | 1,01% | 131.613,00 |
| 08.03.2019 | 27,81 | 27,92 | 26,62 | 26,66 | -4,99% | 326.450,00 |
| 07.03.2019 | 28,14 | 28,34 | 27,83 | 28,06 | -0,95% | 220.393,00 |
| 06.03.2019 | 27,78 | 28,38 | 27,63 | 28,33 | 1,91% | 155.635,00 |
| 05.03.2019 | 28,00 | 28,40 | 27,56 | 27,80 | 1,05% | 313.629,00 |
| 04.03.2019 | 27,50 | 27,70 | 27,25 | 27,51 | 0,77% | 133.522,00 |
| 01.03.2019 | 26,98 | 27,39 | 26,75 | 27,30 | 1,64% | 204.397,00 |
| 28.02.2019 | 26,39 | 26,98 | 26,12 | 26,86 | 1,28% | 204.184,00 |
| 27.02.2019 | 26,30 | 26,89 | 26,09 | 26,52 | 1,18% | 190.371,00 |
| 26.02.2019 | 26,00 | 26,26 | 25,74 | 26,21 | 0,38% | 166.710,00 |
| 25.02.2019 | 26,14 | 26,71 | 26,08 | 26,11 | 0,89% | 155.333,00 |
| 22.02.2019 | 25,87 | 26,44 | 25,86 | 25,88 | -0,04% | 171.030,00 |
| 21.02.2019 | 25,79 | 26,06 | 25,37 | 25,89 | 0,47% | 235.232,00 |
| 20.02.2019 | 25,00 | 25,86 | 24,66 | 25,77 | 3,45% | 294.862,00 |
| 19.02.2019 | 24,68 | 24,98 | 24,56 | 24,91 | 0,69% | 125.248,00 |
| 18.02.2019 | 24,97 | 25,21 | 24,56 | 24,74 | -0,24% | 192.734,00 |
| 15.02.2019 | 24,16 | 24,95 | 23,86 | 24,80 | 1,72% | 194.873,00 |
| 14.02.2019 | 24,77 | 24,80 | 24,08 | 24,38 | -0,69% | 191.777,00 |
| 13.02.2019 | 23,65 | 24,78 | 23,60 | 24,55 | 3,81% | 205.114,00 |
| 12.02.2019 | 23,80 | 23,91 | 23,37 | 23,65 | -0,13% | 218.219,00 |
| 11.02.2019 | 23,75 | 23,92 | 23,41 | 23,68 | 0,34% | 268.199,00 |
| 08.02.2019 | 24,70 | 24,70 | 23,48 | 23,60 | -4,18% | 334.658,00 |
| 07.02.2019 | 24,76 | 25,05 | 24,19 | 24,63 | -1,32% | 462.041,00 |
| 06.02.2019 | 24,11 | 25,00 | 23,45 | 24,96 | 3,53% | 802.303,00 |
| 05.02.2019 | 26,55 | 27,02 | 23,57 | 24,11 | -8,71% | 1.120.045,00 |
| 04.02.2019 | 26,64 | 26,93 | 26,11 | 26,41 | -1,38% | 155.696,00 |
| 01.02.2019 | 26,40 | 27,31 | 26,28 | 26,78 | 1,75% | 327.090,00 |
| 31.01.2019 | 26,00 | 26,96 | 26,00 | 26,32 | 0,08% | 229.004,00 |
| 30.01.2019 | 26,32 | 26,53 | 26,24 | 26,30 | 0,19% | 247.516,00 |
| 29.01.2019 | 26,30 | 26,53 | 26,12 | 26,25 | -0,46% | 121.502,00 |
| 28.01.2019 | 26,89 | 27,12 | 26,34 | 26,37 | -1,79% | 139.679,00 |
| 25.01.2019 | 26,10 | 27,00 | 26,10 | 26,85 | 3,95% | 363.119,00 |
| 24.01.2019 | 26,12 | 26,52 | 25,62 | 25,83 | -1,41% | 255.510,00 |
| 23.01.2019 | 25,77 | 26,41 | 25,27 | 26,20 | 0,61% | 238.882,00 |
| 22.01.2019 | 26,82 | 26,82 | 25,73 | 26,04 | -3,66% | 249.955,00 |
| 21.01.2019 | 27,64 | 27,71 | 26,89 | 27,03 | -0,92% | 194.358,00 |
| 18.01.2019 | 27,46 | 27,60 | 26,96 | 27,28 | 0,81% | 241.673,00 |
| 17.01.2019 | 27,25 | 27,25 | 26,52 | 27,06 | -1,28% | 112.568,00 |
| 16.01.2019 | 27,59 | 27,59 | 27,03 | 27,41 | 0,44% | 161.810,00 |
| 15.01.2019 | 27,27 | 27,67 | 27,05 | 27,29 | 0,81% | 133.633,00 |
| 14.01.2019 | 27,20 | 27,25 | 26,51 | 27,07 | -1,20% | 142.406,00 |
| 11.01.2019 | 27,38 | 27,77 | 27,18 | 27,40 | 1,44% | 159.586,00 |
| 10.01.2019 | 27,59 | 27,69 | 26,69 | 27,01 | -2,14% | 175.591,00 |
| 09.01.2019 | 26,95 | 27,86 | 26,66 | 27,60 | 4,43% | 354.236,00 |
| 08.01.2019 | 26,10 | 26,78 | 25,94 | 26,43 | 0,95% | 218.002,00 |
| 07.01.2019 | 26,47 | 26,77 | 25,68 | 26,18 | -0,61% | 221.795,00 |
| 04.01.2019 | 24,67 | 26,52 | 24,67 | 26,34 | 8,17% | 296.610,00 |
| 03.01.2019 | 24,83 | 24,99 | 24,16 | 24,35 | -2,76% | 185.146,00 |
| 02.01.2019 | 25,43 | 25,43 | 24,65 | 25,04 | -2,07% | 209.047,00 |
| 28.12.2018 | 25,48 | 26,08 | 25,28 | 25,57 | 1,19% | 82.791,00 |
| 27.12.2018 | 25,91 | 26,46 | 25,08 | 25,27 | -2,47% | 188.202,00 |
| 21.12.2018 | 25,92 | 26,14 | 25,73 | 25,91 | -0,46% | 233.889,00 |
| 20.12.2018 | 26,61 | 26,64 | 25,84 | 26,03 | -3,38% | 178.060,00 |
| 19.12.2018 | 26,89 | 27,28 | 26,63 | 26,94 | 0,19% | 141.542,00 |
| 18.12.2018 | 26,86 | 27,45 | 26,68 | 26,89 | -0,48% | 135.309,00 |
| 17.12.2018 | 27,50 | 27,72 | 26,78 | 27,02 | -1,78% | 215.716,00 |
| 14.12.2018 | 26,86 | 27,57 | 26,52 | 27,51 | 0,99% | 181.773,00 |
| 13.12.2018 | 27,65 | 27,84 | 27,11 | 27,24 | -1,13% | 187.300,00 |
| 12.12.2018 | 26,88 | 27,60 | 26,56 | 27,55 | 2,49% | 209.846,00 |
| 11.12.2018 | 26,59 | 27,63 | 26,43 | 26,88 | 2,36% | 251.284,00 |
| 10.12.2018 | 27,40 | 27,44 | 26,14 | 26,26 | -4,23% | 332.299,00 |
| 07.12.2018 | 27,60 | 27,72 | 26,90 | 27,42 | 0,29% | 333.550,00 |
| 06.12.2018 | 28,16 | 28,16 | 27,26 | 27,34 | -4,24% | 384.464,00 |
| 05.12.2018 | 28,52 | 28,79 | 28,00 | 28,55 | -0,56% | 234.030,00 |
| 04.12.2018 | 28,61 | 29,01 | 28,44 | 28,71 | 0,38% | 271.133,00 |
| 03.12.2018 | 29,50 | 30,23 | 28,60 | 28,60 | 0,92% | 516.562,00 |
| 30.11.2018 | 28,52 | 28,60 | 27,44 | 28,34 | -1,01% | 380.395,00 |
| 29.11.2018 | 28,59 | 29,16 | 28,08 | 28,63 | 1,56% | 233.788,00 |
| 28.11.2018 | 28,79 | 28,79 | 28,15 | 28,19 | -1,40% | 227.679,00 |
| 27.11.2018 | 29,32 | 29,46 | 28,39 | 28,59 | -2,76% | 261.275,00 |
| 26.11.2018 | 29,61 | 29,85 | 28,99 | 29,40 | -0,03% | 373.748,00 |
| 23.11.2018 | 30,27 | 30,52 | 29,38 | 29,41 | -2,68% | 181.299,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen