Börse:
15,725€
2,14%
Echtzeit-Aktienkurs SALZGITTER AG O.N.
Bid:
15,680€
Ask:
15,770€
Aktienkurse zur SALZGITTER AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2019 | 15,35 | 15,91 | 14,87 | 15,72 | 2,08% | - |
| 15.10.2019 | 15,74 | 15,97 | 15,15 | 15,40 | -2,22% | 502.741,00 |
| 14.10.2019 | 15,88 | 15,88 | 15,26 | 15,75 | -1,84% | 419.200,00 |
| 11.10.2019 | 15,45 | 16,04 | 15,28 | 16,04 | 4,77% | 633.539,00 |
| 10.10.2019 | 14,60 | 15,37 | 14,60 | 15,31 | 5,51% | 503.710,00 |
| 09.10.2019 | 14,56 | 14,73 | 14,27 | 14,51 | 0,38% | 248.886,00 |
| 08.10.2019 | 15,09 | 15,18 | 14,18 | 14,46 | -2,99% | 372.122,00 |
| 07.10.2019 | 14,53 | 14,99 | 14,28 | 14,90 | 3,47% | 396.932,00 |
| 04.10.2019 | 14,80 | 14,91 | 14,13 | 14,40 | -3,65% | 722.702,00 |
| 02.10.2019 | 15,34 | 15,34 | 14,84 | 14,95 | -1,68% | 433.367,00 |
| 01.10.2019 | 15,30 | 15,75 | 15,20 | 15,20 | -1,30% | 278.393,00 |
| 30.09.2019 | 15,30 | 15,90 | 15,25 | 15,40 | -1,03% | 345.526,00 |
| 27.09.2019 | 15,23 | 15,61 | 15,14 | 15,56 | 1,83% | 411.629,00 |
| 26.09.2019 | 16,68 | 16,80 | 15,20 | 15,28 | -7,65% | 911.020,00 |
| 25.09.2019 | 16,17 | 16,57 | 16,02 | 16,55 | 2,04% | 250.506,00 |
| 24.09.2019 | 16,51 | 16,77 | 16,13 | 16,22 | -4,39% | 445.657,00 |
| 23.09.2019 | 17,54 | 17,55 | 16,74 | 16,96 | -4,45% | 342.619,00 |
| 20.09.2019 | 17,98 | 17,98 | 17,38 | 17,75 | -0,39% | 324.577,00 |
| 19.09.2019 | 18,00 | 18,25 | 17,71 | 17,82 | -1,55% | 323.438,00 |
| 18.09.2019 | 18,15 | 18,48 | 17,93 | 18,10 | 0,17% | 215.867,00 |
| 17.09.2019 | 18,35 | 18,55 | 17,90 | 18,07 | -2,74% | 261.169,00 |
| 16.09.2019 | 18,66 | 18,87 | 18,27 | 18,58 | -2,11% | 316.019,00 |
| 13.09.2019 | 18,48 | 19,01 | 18,48 | 18,98 | 3,77% | 293.763,00 |
| 12.09.2019 | 18,81 | 19,09 | 18,03 | 18,29 | -2,71% | 409.213,00 |
| 11.09.2019 | 18,66 | 18,80 | 18,30 | 18,80 | 1,98% | 422.530,00 |
| 10.09.2019 | 17,64 | 18,48 | 17,58 | 18,44 | 4,39% | 518.760,00 |
| 09.09.2019 | 17,02 | 17,66 | 16,90 | 17,66 | 4,37% | 406.219,00 |
| 06.09.2019 | 17,25 | 17,36 | 16,63 | 16,92 | -1,63% | 406.529,00 |
| 05.09.2019 | 16,75 | 17,20 | 16,65 | 17,20 | 3,77% | 359.453,00 |
| 04.09.2019 | 16,34 | 16,68 | 16,12 | 16,58 | 3,27% | 236.631,00 |
| 03.09.2019 | 16,16 | 16,25 | 15,81 | 16,05 | -0,19% | 214.535,00 |
| 02.09.2019 | 16,64 | 16,82 | 16,06 | 16,08 | -2,57% | 144.167,00 |
| 30.08.2019 | 16,50 | 16,75 | 16,40 | 16,51 | 1,01% | 332.837,00 |
| 29.08.2019 | 15,68 | 16,43 | 15,58 | 16,34 | 3,88% | 400.943,00 |
| 28.08.2019 | 15,40 | 15,80 | 15,28 | 15,73 | 1,52% | 281.848,00 |
| 27.08.2019 | 15,72 | 15,73 | 15,39 | 15,50 | -1,43% | 331.110,00 |
| 26.08.2019 | 15,70 | 16,13 | 15,59 | 15,72 | -0,41% | 145.824,00 |
| 23.08.2019 | 16,54 | 16,55 | 15,47 | 15,79 | -0,54% | 608.379,00 |
| 22.08.2019 | 15,29 | 16,14 | 15,01 | 15,87 | 3,93% | 399.657,00 |
| 21.08.2019 | 15,15 | 15,64 | 15,15 | 15,27 | 1,26% | 288.295,00 |
| 20.08.2019 | 15,75 | 15,90 | 15,06 | 15,08 | -3,77% | 333.796,00 |
| 19.08.2019 | 15,42 | 16,03 | 15,40 | 15,67 | 3,57% | 437.286,00 |
| 16.08.2019 | 14,95 | 15,30 | 14,70 | 15,13 | 1,10% | 354.589,00 |
| 15.08.2019 | 15,43 | 15,60 | 14,46 | 14,97 | -1,93% | 758.848,00 |
| 14.08.2019 | 16,51 | 16,59 | 15,16 | 15,26 | -9,00% | 1.021.067,00 |
| 13.08.2019 | 16,96 | 17,39 | 16,26 | 16,77 | -1,09% | 875.848,00 |
| 12.08.2019 | 18,75 | 18,88 | 16,96 | 16,96 | -7,02% | 763.468,00 |
| 09.08.2019 | 19,24 | 19,31 | 18,24 | 18,24 | -5,05% | 321.381,00 |
| 08.08.2019 | 18,94 | 19,21 | 18,61 | 19,21 | 4,04% | 400.777,00 |
| 07.08.2019 | 18,59 | 18,64 | 18,25 | 18,46 | 0,41% | 321.072,00 |
| 06.08.2019 | 18,40 | 18,82 | 18,27 | 18,39 | 0,08% | 196.930,00 |
| 05.08.2019 | 18,51 | 18,64 | 18,19 | 18,37 | -2,10% | 416.965,00 |
| 02.08.2019 | 19,00 | 19,05 | 18,51 | 18,77 | -3,22% | 330.163,00 |
| 01.08.2019 | 19,69 | 19,85 | 19,20 | 19,39 | -2,32% | 231.905,00 |
| 31.07.2019 | 19,70 | 20,07 | 19,60 | 19,85 | 1,35% | 286.970,00 |
| 30.07.2019 | 20,14 | 20,16 | 19,43 | 19,59 | -2,66% | 220.242,00 |
| 29.07.2019 | 20,21 | 20,41 | 19,98 | 20,12 | -0,64% | 189.111,00 |
| 26.07.2019 | 20,63 | 20,63 | 20,11 | 20,25 | -1,60% | 173.462,00 |
| 25.07.2019 | 20,75 | 21,00 | 20,28 | 20,58 | -0,48% | 242.708,00 |
| 24.07.2019 | 20,80 | 20,94 | 20,23 | 20,68 | -0,58% | 247.740,00 |
| 23.07.2019 | 20,02 | 20,95 | 19,80 | 20,80 | 4,58% | 444.980,00 |
| 22.07.2019 | 19,74 | 20,33 | 19,71 | 19,89 | 1,14% | 301.873,00 |
| 19.07.2019 | 19,65 | 19,67 | 19,28 | 19,67 | 1,34% | 249.268,00 |
| 18.07.2019 | 20,00 | 20,15 | 19,13 | 19,41 | -3,17% | 474.638,00 |
| 17.07.2019 | 20,28 | 20,30 | 19,60 | 20,04 | -3,70% | 665.073,00 |
| 16.07.2019 | 20,49 | 20,91 | 20,46 | 20,81 | 1,86% | 268.757,00 |
| 15.07.2019 | 20,69 | 20,95 | 20,38 | 20,43 | -0,44% | 175.911,00 |
| 12.07.2019 | 20,65 | 21,09 | 20,23 | 20,52 | -0,82% | 298.542,00 |
| 11.07.2019 | 22,01 | 22,01 | 20,41 | 20,69 | -5,18% | 456.980,00 |
| 10.07.2019 | 22,35 | 22,61 | 21,60 | 21,82 | -2,33% | 278.321,00 |
| 09.07.2019 | 23,50 | 23,51 | 21,80 | 22,34 | -6,02% | 468.793,00 |
| 08.07.2019 | 23,61 | 24,64 | 23,54 | 23,77 | 0,13% | 205.942,00 |
| 05.07.2019 | 24,15 | 24,35 | 23,73 | 23,74 | -1,70% | 217.007,00 |
| 04.07.2019 | 24,30 | 24,81 | 24,04 | 24,15 | -0,66% | 106.755,00 |
| 03.07.2019 | 24,35 | 24,66 | 23,81 | 24,31 | -0,45% | 153.994,00 |
| 02.07.2019 | 25,31 | 25,31 | 24,41 | 24,42 | -2,98% | 150.655,00 |
| 01.07.2019 | 25,40 | 26,09 | 25,17 | 25,17 | -0,04% | 174.932,00 |
| 28.06.2019 | 25,21 | 25,35 | 24,87 | 25,18 | 0,76% | 125.497,00 |
| 27.06.2019 | 24,68 | 25,62 | 24,68 | 24,99 | 2,25% | 229.803,00 |
| 26.06.2019 | 23,79 | 25,12 | 23,79 | 24,44 | 2,39% | 203.538,00 |
| 25.06.2019 | 23,42 | 24,03 | 23,26 | 23,87 | 1,27% | 137.100,00 |
| 24.06.2019 | 24,40 | 24,64 | 23,52 | 23,57 | -3,04% | 121.527,00 |
| 21.06.2019 | 24,48 | 24,60 | 24,15 | 24,31 | -0,29% | 323.166,00 |
| 20.06.2019 | 24,06 | 24,70 | 23,67 | 24,38 | 2,78% | 297.087,00 |
| 19.06.2019 | 24,14 | 24,49 | 23,69 | 23,72 | -1,17% | 171.695,00 |
| 18.06.2019 | 22,82 | 24,13 | 22,65 | 24,00 | 4,17% | 173.632,00 |
| 17.06.2019 | 22,99 | 23,27 | 22,82 | 23,04 | 0,22% | 134.848,00 |
| 14.06.2019 | 23,52 | 23,55 | 22,76 | 22,99 | -2,29% | 194.776,00 |
| 13.06.2019 | 23,62 | 23,80 | 22,99 | 23,53 | -1,18% | 196.015,00 |
| 12.06.2019 | 24,16 | 24,76 | 23,72 | 23,81 | -2,42% | 147.341,00 |
| 11.06.2019 | 24,00 | 24,66 | 24,00 | 24,40 | 4,90% | 252.289,00 |
| 07.06.2019 | 23,51 | 23,62 | 23,16 | 23,26 | 0,35% | 204.094,00 |
| 06.06.2019 | 23,49 | 23,78 | 23,06 | 23,18 | -1,99% | 157.814,00 |
| 05.06.2019 | 24,10 | 24,46 | 23,43 | 23,65 | -1,70% | 162.155,00 |
| 04.06.2019 | 23,21 | 24,31 | 23,16 | 24,06 | 3,57% | 245.768,00 |
| 03.06.2019 | 23,25 | 23,39 | 22,70 | 23,23 | -0,17% | 147.274,00 |
| 31.05.2019 | 23,40 | 23,67 | 22,99 | 23,27 | -1,69% | 219.349,00 |
| 30.05.2019 | 23,89 | 23,95 | 23,35 | 23,67 | -0,34% | 171.247,00 |
| 29.05.2019 | 23,50 | 23,81 | 22,95 | 23,75 | -1,41% | 224.452,00 |
| 28.05.2019 | 24,40 | 24,75 | 24,00 | 24,09 | -0,70% | 196.995,00 |
TraderFox GmbH:
Impressum & Datenschutz -
Allgemeine Geschäftsbedingungen