Börse:
21,205€
-0,49%
Echtzeit-Aktienkurs Salzgitter AG
Bid:
21,200€
Ask:
21,210€
Aktienkurse zur Salzgitter AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.01.2021 | 21,39 | 21,58 | 21,03 | 21,24 | -0,33% | - |
| 25.01.2021 | 22,40 | 23,50 | 21,18 | 21,31 | -2,56% | 430.419,00 |
| 22.01.2021 | 22,45 | 23,23 | 21,33 | 21,87 | -0,95% | 486.127,00 |
| 21.01.2021 | 21,41 | 22,53 | 21,37 | 22,08 | 3,71% | 260.787,00 |
| 20.01.2021 | 21,32 | 21,93 | 21,21 | 21,29 | -0,37% | 132.770,00 |
| 19.01.2021 | 21,52 | 22,00 | 21,15 | 21,37 | -3,43% | 266.047,00 |
| 18.01.2021 | 21,06 | 22,22 | 20,56 | 22,13 | 1,79% | 238.910,00 |
| 15.01.2021 | 22,25 | 22,49 | 21,57 | 21,74 | -2,77% | 285.115,00 |
| 14.01.2021 | 22,43 | 22,74 | 22,24 | 22,36 | -0,27% | 99.732,00 |
| 13.01.2021 | 22,95 | 23,09 | 22,39 | 22,42 | -2,56% | 120.267,00 |
| 12.01.2021 | 22,44 | 23,28 | 22,44 | 23,01 | 3,42% | 218.499,00 |
| 11.01.2021 | 22,10 | 22,63 | 21,92 | 22,25 | 0,32% | 205.296,00 |
| 08.01.2021 | 23,28 | 23,44 | 22,13 | 22,18 | -4,36% | 201.747,00 |
| 07.01.2021 | 23,00 | 23,29 | 22,50 | 23,19 | 1,98% | 274.902,00 |
| 06.01.2021 | 22,11 | 22,92 | 21,97 | 22,74 | 4,50% | 163.367,00 |
| 05.01.2021 | 21,95 | 22,26 | 21,38 | 21,76 | -1,09% | 154.356,00 |
| 04.01.2021 | 22,00 | 22,87 | 21,91 | 22,00 | 1,38% | 200.512,00 |
| 30.12.2020 | 21,32 | 21,98 | 21,20 | 21,70 | 1,40% | 140.960,00 |
| 29.12.2020 | 21,54 | 21,75 | 21,27 | 21,40 | -0,88% | 99.271,00 |
| 28.12.2020 | 21,65 | 21,95 | 21,37 | 21,59 | 0,79% | 160.972,00 |
| 23.12.2020 | 20,96 | 21,52 | 20,96 | 21,42 | 2,59% | 98.029,00 |
| 22.12.2020 | 20,72 | 21,30 | 20,72 | 20,88 | 0,38% | 109.553,00 |
| 21.12.2020 | 20,70 | 20,90 | 20,02 | 20,80 | -3,39% | 251.807,00 |
| 18.12.2020 | 21,48 | 21,68 | 21,16 | 21,53 | 2,18% | 272.847,00 |
| 17.12.2020 | 20,92 | 21,51 | 20,82 | 21,07 | 1,44% | 218.891,00 |
| 16.12.2020 | 19,95 | 20,86 | 19,92 | 20,77 | 5,08% | 326.251,00 |
| 15.12.2020 | 18,55 | 19,88 | 18,55 | 19,77 | 6,84% | 292.449,00 |
| 14.12.2020 | 18,35 | 19,13 | 18,33 | 18,50 | 1,29% | 265.673,00 |
| 11.12.2020 | 18,70 | 18,75 | 18,11 | 18,27 | -2,35% | 228.597,00 |
| 10.12.2020 | 18,75 | 18,99 | 18,21 | 18,71 | 0,16% | 264.644,00 |
| 09.12.2020 | 18,60 | 19,24 | 18,59 | 18,68 | -0,13% | 178.478,00 |
| 08.12.2020 | 19,04 | 19,15 | 18,45 | 18,70 | -1,27% | 130.715,00 |
| 07.12.2020 | 18,70 | 19,04 | 18,51 | 18,94 | 1,58% | 237.637,00 |
| 04.12.2020 | 17,55 | 18,65 | 17,55 | 18,65 | 6,57% | 242.037,00 |
| 03.12.2020 | 17,41 | 17,64 | 17,21 | 17,50 | -0,06% | 111.464,00 |
| 02.12.2020 | 17,70 | 17,70 | 16,95 | 17,51 | -0,99% | 149.126,00 |
| 01.12.2020 | 17,07 | 17,68 | 17,06 | 17,68 | 4,46% | 123.447,00 |
| 30.11.2020 | 17,35 | 17,49 | 16,93 | 16,93 | -2,90% | 161.273,00 |
| 27.11.2020 | 17,30 | 17,62 | 17,30 | 17,43 | 0,72% | 140.598,00 |
| 26.11.2020 | 17,99 | 18,03 | 17,25 | 17,31 | -3,43% | 221.943,00 |
| 25.11.2020 | 17,72 | 18,28 | 17,30 | 17,92 | 1,79% | 510.830,00 |
| 24.11.2020 | 16,40 | 17,80 | 16,40 | 17,61 | 8,17% | 413.358,00 |
| 23.11.2020 | 15,08 | 16,40 | 15,08 | 16,28 | 8,61% | 455.691,00 |
| 20.11.2020 | 14,61 | 15,35 | 14,54 | 14,99 | 3,10% | 240.797,00 |
| 19.11.2020 | 14,65 | 14,65 | 14,30 | 14,54 | -1,39% | 157.149,00 |
| 18.11.2020 | 14,72 | 14,83 | 14,34 | 14,74 | -0,47% | 274.475,00 |
| 17.11.2020 | 14,92 | 15,07 | 14,63 | 14,81 | -1,17% | 170.030,00 |
| 16.11.2020 | 14,50 | 15,33 | 14,48 | 14,99 | 4,64% | 411.243,00 |
| 13.11.2020 | 14,00 | 14,39 | 13,65 | 14,32 | 1,56% | 346.764,00 |
| 12.11.2020 | 13,89 | 14,28 | 13,86 | 14,10 | 0,79% | 228.293,00 |
| 11.11.2020 | 13,81 | 14,11 | 13,49 | 13,99 | 0,68% | 324.965,00 |
| 10.11.2020 | 13,70 | 13,94 | 13,34 | 13,90 | 1,83% | 320.309,00 |
| 09.11.2020 | 12,98 | 14,21 | 12,83 | 13,65 | 9,12% | 370.717,00 |
| 06.11.2020 | 12,83 | 13,10 | 12,36 | 12,51 | -2,50% | 280.665,00 |
| 05.11.2020 | 12,70 | 12,92 | 12,42 | 12,83 | 5,21% | 344.840,00 |
| 04.11.2020 | 12,46 | 12,46 | 11,87 | 12,19 | -3,02% | 576.769,00 |
| 03.11.2020 | 12,84 | 13,34 | 12,52 | 12,57 | -0,40% | 236.906,00 |
| 02.11.2020 | 12,60 | 12,72 | 12,23 | 12,62 | 0,96% | 173.540,00 |
| 30.10.2020 | 12,50 | 12,68 | 12,28 | 12,50 | -0,83% | 213.791,00 |
| 29.10.2020 | 12,68 | 12,78 | 12,30 | 12,61 | -0,98% | 185.305,00 |
| 28.10.2020 | 13,25 | 13,25 | 12,20 | 12,73 | -4,82% | 549.341,00 |
| 27.10.2020 | 14,11 | 14,11 | 13,20 | 13,38 | -4,40% | 315.427,00 |
| 26.10.2020 | 14,07 | 14,51 | 13,99 | 13,99 | -3,52% | 140.085,00 |
| 23.10.2020 | 14,30 | 14,62 | 14,22 | 14,50 | 1,33% | 132.861,00 |
| 22.10.2020 | 14,47 | 14,61 | 14,09 | 14,31 | -1,48% | 105.457,00 |
| 21.10.2020 | 14,78 | 14,78 | 14,39 | 14,53 | -0,55% | 147.821,00 |
| 20.10.2020 | 14,15 | 14,72 | 13,95 | 14,61 | 2,20% | 106.462,00 |
| 19.10.2020 | 14,45 | 14,86 | 14,08 | 14,29 | -0,31% | 177.858,00 |
| 16.10.2020 | 13,70 | 14,51 | 13,62 | 14,34 | 5,72% | 320.953,00 |
| 15.10.2020 | 13,67 | 13,80 | 13,06 | 13,56 | -2,76% | 252.604,00 |
| 14.10.2020 | 13,66 | 13,99 | 13,54 | 13,95 | 1,64% | 140.342,00 |
| 13.10.2020 | 13,91 | 13,95 | 13,49 | 13,72 | -1,89% | 340.036,00 |
| 12.10.2020 | 14,44 | 14,45 | 13,95 | 13,99 | -3,12% | 181.234,00 |
| 09.10.2020 | 14,69 | 15,01 | 14,43 | 14,44 | -1,67% | 185.946,00 |
| 08.10.2020 | 14,90 | 15,06 | 14,30 | 14,68 | -0,94% | 227.098,00 |
| 07.10.2020 | 14,65 | 14,83 | 14,43 | 14,82 | 1,30% | 142.679,00 |
| 06.10.2020 | 14,25 | 14,69 | 14,25 | 14,63 | 3,03% | 170.339,00 |
| 05.10.2020 | 13,75 | 14,41 | 13,75 | 14,20 | 3,65% | 156.875,00 |
| 02.10.2020 | 13,76 | 13,76 | 13,09 | 13,70 | -1,65% | 347.596,00 |
| 01.10.2020 | 14,12 | 14,26 | 13,85 | 13,93 | -1,35% | 103.857,00 |
| 30.09.2020 | 14,15 | 14,15 | 13,50 | 14,12 | 0,11% | 222.309,00 |
| 29.09.2020 | 14,05 | 14,36 | 13,92 | 14,11 | -0,67% | 106.207,00 |
| 28.09.2020 | 13,84 | 14,37 | 13,84 | 14,20 | 4,03% | 167.050,00 |
| 25.09.2020 | 13,67 | 13,74 | 13,44 | 13,65 | 0,59% | 119.806,00 |
| 24.09.2020 | 13,65 | 13,87 | 13,13 | 13,57 | -1,52% | 372.433,00 |
| 23.09.2020 | 13,94 | 14,25 | 13,67 | 13,78 | 0,47% | 134.325,00 |
| 22.09.2020 | 13,71 | 14,23 | 13,43 | 13,72 | 0,26% | 182.104,00 |
| 21.09.2020 | 14,51 | 14,58 | 13,48 | 13,68 | -7,00% | 331.127,00 |
| 18.09.2020 | 14,51 | 14,81 | 14,15 | 14,71 | 1,91% | 359.966,00 |
| 17.09.2020 | 13,58 | 14,51 | 13,56 | 14,44 | 3,96% | 190.259,00 |
| 16.09.2020 | 13,58 | 13,89 | 13,50 | 13,89 | 1,91% | 95.296,00 |
| 15.09.2020 | 13,65 | 13,75 | 13,42 | 13,63 | 0,66% | 139.949,00 |
| 14.09.2020 | 13,88 | 14,13 | 13,50 | 13,54 | -1,49% | 168.068,00 |
| 11.09.2020 | 13,96 | 13,99 | 13,50 | 13,74 | -1,33% | 127.902,00 |
| 10.09.2020 | 14,00 | 14,20 | 13,81 | 13,93 | -0,64% | 146.553,00 |
| 09.09.2020 | 13,54 | 14,02 | 13,39 | 14,02 | 3,05% | 141.117,00 |
| 08.09.2020 | 13,63 | 13,71 | 13,32 | 13,60 | -0,55% | 173.739,00 |
| 07.09.2020 | 13,98 | 14,32 | 13,57 | 13,68 | -1,30% | 137.640,00 |
| 04.09.2020 | 13,43 | 14,00 | 13,37 | 13,86 | 4,25% | 228.279,00 |
| 03.09.2020 | 13,60 | 13,93 | 13,27 | 13,29 | -2,35% | 159.306,00 |