Börse:
20,110€
-4,78%
Echtzeit-Aktienkurs Salzgitter AG
Bid:
20,060€
Ask:
20,160€
Aktienkurse zur Salzgitter AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.10.2022 | 21,32 | 21,61 | 19,89 | 19,92 | -5,71% | - |
| 05.10.2022 | 21,40 | 21,58 | 20,72 | 21,12 | -2,04% | 104.666,00 |
| 04.10.2022 | 20,96 | 21,70 | 20,84 | 21,56 | 6,21% | 181.987,00 |
| 03.10.2022 | 19,21 | 20,36 | 19,05 | 20,30 | 3,73% | 147.802,00 |
| 30.09.2022 | 19,75 | 19,95 | 18,99 | 19,57 | -0,20% | 203.930,00 |
| 29.09.2022 | 21,02 | 21,20 | 19,21 | 19,61 | -7,85% | 338.547,00 |
| 28.09.2022 | 22,36 | 22,60 | 19,77 | 21,28 | -9,29% | 745.958,00 |
| 27.09.2022 | 23,22 | 23,96 | 23,22 | 23,46 | 2,27% | 114.815,00 |
| 26.09.2022 | 22,34 | 23,44 | 22,22 | 22,94 | 0,35% | 115.339,00 |
| 23.09.2022 | 23,74 | 24,00 | 22,64 | 22,86 | -4,03% | 133.130,00 |
| 22.09.2022 | 23,64 | 24,46 | 23,62 | 23,82 | -2,30% | 140.601,00 |
| 21.09.2022 | 24,46 | 24,76 | 23,82 | 24,38 | 0,91% | 130.589,00 |
| 20.09.2022 | 24,54 | 24,80 | 23,78 | 24,16 | -0,82% | 156.631,00 |
| 19.09.2022 | 23,78 | 24,56 | 23,54 | 24,36 | 2,18% | 184.053,00 |
| 16.09.2022 | 23,14 | 24,00 | 22,52 | 23,84 | 0,85% | 293.957,00 |
| 15.09.2022 | 24,40 | 24,48 | 23,52 | 23,64 | -3,51% | 154.529,00 |
| 14.09.2022 | 25,50 | 26,02 | 24,40 | 24,50 | -4,82% | 152.139,00 |
| 13.09.2022 | 26,64 | 26,92 | 25,74 | 25,74 | -3,67% | 209.885,00 |
| 12.09.2022 | 26,06 | 27,20 | 26,06 | 26,72 | 4,05% | 143.993,00 |
| 09.09.2022 | 25,06 | 26,36 | 25,02 | 25,68 | 3,80% | 155.681,00 |
| 08.09.2022 | 24,74 | 25,44 | 24,64 | 24,74 | 0,73% | 100.017,00 |
| 07.09.2022 | 24,04 | 24,88 | 23,60 | 24,56 | 1,15% | 125.423,00 |
| 06.09.2022 | 24,22 | 24,86 | 23,96 | 24,28 | 0,33% | 98.108,00 |
| 05.09.2022 | 23,82 | 24,48 | 23,66 | 24,20 | -2,73% | 117.322,00 |
| 02.09.2022 | 23,74 | 24,92 | 23,18 | 24,88 | 6,69% | 191.458,00 |
| 01.09.2022 | 24,44 | 24,44 | 22,98 | 23,32 | -4,97% | 197.195,00 |
| 31.08.2022 | 25,32 | 25,46 | 24,40 | 24,54 | -2,46% | 215.848,00 |
| 30.08.2022 | 25,90 | 25,94 | 24,74 | 25,16 | -2,25% | 202.754,00 |
| 29.08.2022 | 25,04 | 25,84 | 24,56 | 25,74 | 2,22% | 106.822,00 |
| 26.08.2022 | 25,88 | 26,10 | 25,06 | 25,18 | -2,02% | 94.815,00 |
| 25.08.2022 | 25,60 | 26,08 | 25,26 | 25,70 | 1,42% | 176.500,00 |
| 24.08.2022 | 25,60 | 25,98 | 24,98 | 25,34 | -2,01% | 178.276,00 |
| 23.08.2022 | 24,70 | 26,02 | 24,70 | 25,86 | 4,44% | 226.923,00 |
| 22.08.2022 | 25,42 | 25,50 | 24,20 | 24,76 | -1,67% | 244.026,00 |
| 19.08.2022 | 26,20 | 26,34 | 25,14 | 25,18 | -5,05% | 310.137,00 |
| 18.08.2022 | 25,62 | 26,74 | 25,50 | 26,52 | 4,08% | 330.159,00 |
| 17.08.2022 | 26,10 | 26,54 | 25,10 | 25,48 | -1,62% | 367.656,00 |
| 16.08.2022 | 24,66 | 26,04 | 24,62 | 25,90 | 5,71% | 161.773,00 |
| 15.08.2022 | 25,76 | 25,76 | 24,38 | 24,50 | -4,22% | 191.085,00 |
| 12.08.2022 | 25,82 | 26,28 | 25,48 | 25,58 | -1,31% | 155.739,00 |
| 11.08.2022 | 25,82 | 26,60 | 25,38 | 25,92 | 3,02% | 287.828,00 |
| 10.08.2022 | 24,32 | 25,24 | 23,80 | 25,16 | 2,69% | 104.333,00 |
| 09.08.2022 | 24,62 | 24,82 | 24,44 | 24,50 | -1,13% | 90.911,00 |
| 08.08.2022 | 24,82 | 25,40 | 24,42 | 24,78 | 0,49% | 74.956,00 |
| 05.08.2022 | 23,96 | 24,84 | 23,68 | 24,66 | 2,92% | 152.032,00 |
| 04.08.2022 | 23,76 | 24,08 | 23,48 | 23,96 | 0,76% | 115.293,00 |
| 03.08.2022 | 23,68 | 23,82 | 23,24 | 23,78 | 1,02% | 94.934,00 |
| 02.08.2022 | 24,16 | 24,22 | 23,44 | 23,54 | -2,16% | 96.780,00 |
| 01.08.2022 | 24,72 | 24,92 | 24,02 | 24,06 | -2,91% | 105.992,00 |
| 29.07.2022 | 23,60 | 25,04 | 23,30 | 24,78 | 6,63% | 203.431,00 |
| 28.07.2022 | 22,94 | 24,20 | 22,76 | 23,24 | 3,01% | 206.339,00 |
| 27.07.2022 | 22,88 | 23,32 | 22,26 | 22,56 | -0,70% | 156.758,00 |
| 26.07.2022 | 23,64 | 23,72 | 22,70 | 22,72 | -3,81% | 88.169,00 |
| 25.07.2022 | 23,18 | 23,86 | 22,96 | 23,62 | 0,43% | 147.702,00 |
| 22.07.2022 | 23,12 | 23,80 | 22,80 | 23,52 | 1,47% | 120.449,00 |
| 21.07.2022 | 23,74 | 24,06 | 22,78 | 23,18 | -2,85% | 123.999,00 |
| 20.07.2022 | 23,46 | 24,10 | 23,12 | 23,86 | 1,53% | 290.231,00 |
| 19.07.2022 | 22,62 | 23,84 | 22,06 | 23,50 | 3,16% | 324.135,00 |
| 18.07.2022 | 22,24 | 22,90 | 22,14 | 22,78 | 4,69% | 205.073,00 |
| 15.07.2022 | 21,80 | 22,04 | 21,48 | 21,76 | 0,74% | 162.228,00 |
| 14.07.2022 | 22,12 | 22,34 | 21,50 | 21,60 | -3,31% | 143.363,00 |
| 13.07.2022 | 22,38 | 22,76 | 21,76 | 22,34 | -1,59% | 150.899,00 |
| 12.07.2022 | 21,96 | 22,74 | 21,56 | 22,70 | 1,43% | 199.386,00 |
| 11.07.2022 | 22,42 | 23,16 | 21,74 | 22,38 | -4,03% | 227.887,00 |
| 08.07.2022 | 22,52 | 23,70 | 22,04 | 23,32 | 2,82% | 301.322,00 |
| 07.07.2022 | 21,06 | 22,92 | 21,00 | 22,68 | 5,59% | 386.069,00 |
| 06.07.2022 | 21,30 | 21,76 | 21,00 | 21,48 | 2,58% | 194.783,00 |
| 05.07.2022 | 23,02 | 23,10 | 20,94 | 20,94 | -8,24% | 280.233,00 |
| 04.07.2022 | 22,86 | 23,36 | 22,48 | 22,82 | -0,09% | 123.742,00 |
| 01.07.2022 | 22,56 | 23,52 | 22,34 | 22,84 | -1,64% | 191.724,00 |
| 30.06.2022 | 23,96 | 23,96 | 22,78 | 23,22 | -2,60% | 276.316,00 |
| 29.06.2022 | 24,54 | 24,68 | 23,72 | 23,84 | -3,56% | 197.074,00 |
| 28.06.2022 | 25,30 | 25,74 | 24,72 | 24,72 | -1,59% | 125.245,00 |
| 27.06.2022 | 24,38 | 25,36 | 24,32 | 25,12 | 3,80% | 158.925,00 |
| 24.06.2022 | 24,58 | 24,74 | 23,60 | 24,20 | -0,82% | 263.358,00 |
| 23.06.2022 | 25,82 | 26,10 | 24,34 | 24,40 | -4,54% | 470.204,00 |
| 22.06.2022 | 27,34 | 27,80 | 24,52 | 25,56 | -11,06% | 1.156.803,00 |
| 21.06.2022 | 28,46 | 29,40 | 28,46 | 28,74 | 1,70% | 99.038,00 |
| 20.06.2022 | 28,32 | 28,38 | 27,70 | 28,26 | -0,77% | 132.256,00 |
| 17.06.2022 | 28,80 | 29,10 | 28,04 | 28,48 | -0,42% | 252.320,00 |
| 16.06.2022 | 30,00 | 30,26 | 28,06 | 28,60 | -6,41% | 301.176,00 |
| 15.06.2022 | 30,42 | 30,68 | 29,54 | 30,56 | 0,46% | 172.739,00 |
| 14.06.2022 | 31,40 | 31,48 | 29,84 | 30,42 | -2,37% | 166.993,00 |
| 13.06.2022 | 33,06 | 33,06 | 30,74 | 31,16 | -6,20% | 299.353,00 |
| 10.06.2022 | 35,36 | 35,42 | 33,12 | 33,22 | -6,53% | 221.605,00 |
| 09.06.2022 | 36,82 | 36,82 | 35,50 | 35,54 | -3,27% | 167.606,00 |
| 08.06.2022 | 38,84 | 38,84 | 36,36 | 36,74 | -4,57% | 227.275,00 |
| 07.06.2022 | 38,12 | 38,52 | 37,86 | 38,50 | 0,36% | 73.632,00 |
| 06.06.2022 | 38,66 | 39,18 | 38,28 | 38,36 | -0,42% | 66.451,00 |
| 03.06.2022 | 38,98 | 39,14 | 38,30 | 38,52 | -2,83% | 76.587,00 |
| 02.06.2022 | 37,82 | 39,96 | 37,82 | 39,64 | 5,65% | 140.003,00 |
| 01.06.2022 | 38,40 | 38,52 | 37,28 | 37,52 | -1,32% | 146.516,00 |
| 31.05.2022 | 39,78 | 39,78 | 37,98 | 38,02 | -3,80% | 344.370,00 |
| 30.05.2022 | 39,40 | 39,90 | 39,14 | 39,52 | 1,70% | 92.428,00 |
| 27.05.2022 | 37,78 | 39,24 | 37,78 | 38,86 | 2,21% | 73.778,00 |
| 26.05.2022 | 37,54 | 38,12 | 37,34 | 38,02 | 0,64% | 61.198,00 |
| 25.05.2022 | 37,80 | 38,10 | 37,16 | 37,78 | 1,72% | 111.091,00 |
| 24.05.2022 | 36,98 | 38,08 | 36,84 | 37,14 | -0,91% | 106.798,00 |
| 23.05.2022 | 35,96 | 37,48 | 35,96 | 37,48 | 5,04% | 142.991,00 |
| 20.05.2022 | 35,98 | 36,48 | 35,44 | 35,68 | 0,68% | 109.936,00 |