Börse:
32,740€
0,92%
Echtzeit-Aktienkurs SALZGITTER AG O.N.
Bid:
32,660€
Ask:
32,820€
Aktienkurse zur SALZGITTER AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2021 | 32,02 | 32,96 | 31,86 | 32,78 | 1,05% | 267.631,00 |
| 29.07.2021 | 31,72 | 32,78 | 31,68 | 32,44 | 2,40% | 379.180,00 |
| 28.07.2021 | 30,70 | 31,74 | 30,54 | 31,68 | 3,19% | 238.173,00 |
| 27.07.2021 | 30,14 | 30,86 | 29,78 | 30,70 | 1,39% | 190.429,00 |
| 26.07.2021 | 28,70 | 30,36 | 28,40 | 30,28 | 6,17% | 322.323,00 |
| 23.07.2021 | 27,94 | 28,78 | 27,84 | 28,52 | 2,37% | 214.068,00 |
| 22.07.2021 | 27,96 | 28,52 | 27,76 | 27,86 | 0,22% | 259.385,00 |
| 21.07.2021 | 26,50 | 27,90 | 26,50 | 27,80 | 3,96% | 287.273,00 |
| 20.07.2021 | 26,32 | 26,84 | 26,06 | 26,74 | 2,45% | 162.421,00 |
| 19.07.2021 | 26,96 | 27,00 | 25,68 | 26,10 | -3,90% | 269.002,00 |
| 16.07.2021 | 27,84 | 28,22 | 26,98 | 27,16 | -2,23% | 360.532,00 |
| 15.07.2021 | 27,46 | 27,80 | 26,74 | 27,78 | 1,24% | 218.273,00 |
| 14.07.2021 | 26,74 | 28,04 | 26,60 | 27,44 | 2,69% | 291.180,00 |
| 13.07.2021 | 26,54 | 27,30 | 26,54 | 26,72 | 0,30% | 199.968,00 |
| 12.07.2021 | 26,38 | 26,72 | 25,96 | 26,64 | -0,82% | 217.946,00 |
| 09.07.2021 | 25,64 | 26,94 | 25,48 | 26,86 | 5,58% | 179.575,00 |
| 08.07.2021 | 26,00 | 26,06 | 25,00 | 25,44 | -2,15% | 186.635,00 |
| 07.07.2021 | 25,76 | 26,40 | 25,54 | 26,00 | 1,64% | 133.160,00 |
| 06.07.2021 | 26,64 | 27,12 | 25,52 | 25,58 | -3,11% | 344.292,00 |
| 05.07.2021 | 25,92 | 26,50 | 25,68 | 26,40 | 2,64% | 123.839,00 |
| 02.07.2021 | 25,88 | 26,22 | 25,60 | 25,72 | 0,16% | 99.036,00 |
| 01.07.2021 | 25,40 | 26,14 | 25,30 | 25,68 | 2,47% | 136.399,00 |
| 30.06.2021 | 25,10 | 25,40 | 24,52 | 25,06 | -1,03% | 154.622,00 |
| 29.06.2021 | 24,10 | 25,42 | 24,00 | 25,32 | 1,52% | 217.382,00 |
| 28.06.2021 | 25,54 | 25,62 | 24,94 | 24,94 | -2,20% | 117.215,00 |
| 25.06.2021 | 25,18 | 25,68 | 25,08 | 25,50 | 1,92% | 105.822,00 |
| 24.06.2021 | 24,46 | 25,10 | 24,34 | 25,02 | 1,96% | 158.001,00 |
| 23.06.2021 | 24,74 | 24,96 | 24,08 | 24,54 | 0,33% | 163.229,00 |
| 22.06.2021 | 24,70 | 24,70 | 24,08 | 24,46 | 0,08% | 154.562,00 |
| 21.06.2021 | 23,94 | 24,68 | 22,78 | 24,44 | 1,75% | 461.948,00 |
| 18.06.2021 | 25,52 | 25,62 | 23,98 | 24,02 | -6,17% | 769.500,00 |
| 17.06.2021 | 26,50 | 26,66 | 25,58 | 25,60 | -3,69% | 269.917,00 |
| 16.06.2021 | 27,60 | 27,84 | 26,36 | 26,58 | -2,99% | 352.433,00 |
| 15.06.2021 | 28,00 | 28,92 | 26,56 | 27,40 | -1,93% | 716.823,00 |
| 14.06.2021 | 27,88 | 28,34 | 27,70 | 27,94 | 0,22% | 191.941,00 |
| 11.06.2021 | 26,72 | 27,88 | 26,60 | 27,88 | 4,89% | 391.432,00 |
| 10.06.2021 | 26,00 | 27,18 | 25,86 | 26,58 | 2,39% | 172.116,00 |
| 09.06.2021 | 26,46 | 26,86 | 25,70 | 25,96 | -2,11% | 169.372,00 |
| 08.06.2021 | 26,00 | 26,60 | 25,70 | 26,52 | 1,69% | 183.336,00 |
| 07.06.2021 | 26,06 | 26,32 | 25,66 | 26,08 | -0,53% | 132.191,00 |
| 04.06.2021 | 26,06 | 26,40 | 26,00 | 26,22 | 0,61% | 75.989,00 |
| 03.06.2021 | 26,80 | 26,88 | 25,86 | 26,06 | -2,83% | 163.800,00 |
| 02.06.2021 | 26,96 | 27,20 | 26,28 | 26,82 | -2,97% | 265.203,00 |
| 01.06.2021 | 27,00 | 27,96 | 27,00 | 27,64 | 3,44% | 170.841,00 |
| 31.05.2021 | 26,60 | 27,08 | 26,40 | 26,72 | 0,53% | 101.480,00 |
| 28.05.2021 | 26,34 | 27,00 | 26,14 | 26,58 | 2,07% | 220.575,00 |
| 27.05.2021 | 25,38 | 26,22 | 25,10 | 26,04 | 2,84% | 317.825,00 |
| 26.05.2021 | 25,42 | 25,50 | 25,08 | 25,32 | 0,08% | 147.463,00 |
| 25.05.2021 | 26,10 | 26,22 | 25,28 | 25,30 | -1,56% | 169.767,00 |
| 21.05.2021 | 25,84 | 25,88 | 25,30 | 25,70 | -0,77% | 121.663,00 |
| 20.05.2021 | 26,26 | 26,34 | 25,66 | 25,90 | -1,22% | 151.259,00 |
| 19.05.2021 | 26,84 | 27,16 | 25,66 | 26,22 | -3,46% | 279.045,00 |
| 18.05.2021 | 27,78 | 28,44 | 27,02 | 27,16 | -0,66% | 244.475,00 |
| 17.05.2021 | 27,74 | 28,08 | 26,66 | 27,34 | 1,11% | 285.614,00 |
| 14.05.2021 | 27,20 | 27,64 | 26,04 | 27,04 | -1,31% | 236.102,00 |
| 13.05.2021 | 27,16 | 28,00 | 26,54 | 27,40 | -0,94% | 251.424,00 |
| 12.05.2021 | 28,96 | 29,22 | 26,74 | 27,66 | -0,29% | 266.855,00 |
| 11.05.2021 | 28,12 | 28,24 | 27,08 | 27,74 | -3,07% | 274.697,00 |
| 10.05.2021 | 29,00 | 29,46 | 28,36 | 28,62 | -0,07% | 170.868,00 |
| 07.05.2021 | 28,26 | 29,20 | 28,14 | 28,64 | 0,85% | 365.811,00 |
| 06.05.2021 | 27,80 | 28,66 | 27,42 | 28,40 | 2,53% | 301.243,00 |
| 05.05.2021 | 26,24 | 27,72 | 26,24 | 27,70 | 6,46% | 204.664,00 |
| 04.05.2021 | 26,64 | 26,96 | 25,92 | 26,02 | -2,40% | 151.515,00 |
| 03.05.2021 | 26,44 | 26,80 | 26,20 | 26,66 | 0,68% | 109.464,00 |
| 30.04.2021 | 27,60 | 27,62 | 26,42 | 26,48 | -3,29% | 165.318,00 |
| 29.04.2021 | 27,58 | 27,84 | 27,10 | 27,38 | -0,36% | 135.802,00 |
| 28.04.2021 | 27,42 | 27,70 | 26,98 | 27,48 | -0,15% | 143.926,00 |
| 27.04.2021 | 28,10 | 28,16 | 26,94 | 27,52 | -1,64% | 155.869,00 |
| 26.04.2021 | 27,70 | 28,06 | 26,88 | 27,98 | 2,19% | 309.102,00 |
| 23.04.2021 | 26,06 | 27,58 | 26,00 | 27,38 | 4,19% | 360.297,00 |
| 22.04.2021 | 26,30 | 26,56 | 25,86 | 26,28 | 0,38% | 92.789,00 |
| 21.04.2021 | 26,34 | 26,64 | 25,56 | 26,18 | 0,15% | 134.447,00 |
| 20.04.2021 | 27,48 | 27,72 | 26,06 | 26,14 | -4,95% | 293.162,00 |
| 19.04.2021 | 28,30 | 28,36 | 27,42 | 27,50 | -1,72% | 162.720,00 |
| 16.04.2021 | 27,80 | 28,60 | 27,70 | 27,98 | 1,23% | 231.601,00 |
| 15.04.2021 | 27,50 | 28,28 | 27,30 | 27,64 | 2,60% | 301.816,00 |
| 14.04.2021 | 26,24 | 27,20 | 26,20 | 26,94 | 3,06% | 204.806,00 |
| 13.04.2021 | 26,24 | 26,44 | 25,70 | 26,14 | 0,31% | 90.627,00 |
| 12.04.2021 | 25,82 | 26,30 | 25,66 | 26,06 | 0,46% | 103.709,00 |
| 09.04.2021 | 26,30 | 26,30 | 25,76 | 25,94 | -0,77% | 87.054,00 |
| 08.04.2021 | 26,60 | 26,84 | 25,90 | 26,14 | -0,98% | 82.045,00 |
| 07.04.2021 | 26,80 | 27,02 | 25,92 | 26,40 | -1,79% | 158.792,00 |
| 06.04.2021 | 27,20 | 27,32 | 26,72 | 26,88 | 0,30% | 204.823,00 |
| 01.04.2021 | 26,54 | 27,18 | 26,32 | 26,80 | 0,60% | 131.079,00 |
| 31.03.2021 | 26,27 | 27,48 | 26,21 | 26,64 | 0,87% | 379.705,00 |
| 30.03.2021 | 25,31 | 26,58 | 25,13 | 26,41 | 4,97% | 215.828,00 |
| 29.03.2021 | 24,91 | 25,35 | 24,37 | 25,16 | 1,70% | 155.672,00 |
| 26.03.2021 | 23,59 | 24,97 | 23,59 | 24,74 | 6,59% | 294.118,00 |
| 25.03.2021 | 23,00 | 23,22 | 22,63 | 23,21 | -0,51% | 160.837,00 |
| 24.03.2021 | 22,66 | 23,45 | 22,45 | 23,33 | 3,97% | 206.527,00 |
| 23.03.2021 | 23,00 | 23,09 | 22,39 | 22,44 | -2,94% | 228.741,00 |
| 22.03.2021 | 23,31 | 23,70 | 22,87 | 23,12 | -0,73% | 237.262,00 |
| 19.03.2021 | 23,59 | 23,70 | 22,70 | 23,29 | -2,39% | 341.709,00 |
| 18.03.2021 | 23,60 | 24,05 | 23,54 | 23,86 | 2,58% | 284.136,00 |
| 17.03.2021 | 24,14 | 24,40 | 22,80 | 23,26 | -3,37% | 499.364,00 |
| 16.03.2021 | 25,50 | 25,50 | 22,66 | 24,07 | -3,49% | 851.196,00 |
| 15.03.2021 | 26,86 | 27,35 | 24,94 | 24,94 | -6,77% | 470.301,00 |
| 12.03.2021 | 25,58 | 26,77 | 25,51 | 26,75 | 4,33% | 282.044,00 |
| 11.03.2021 | 25,44 | 25,84 | 25,28 | 25,64 | 1,54% | 134.255,00 |
| 10.03.2021 | 25,60 | 25,82 | 24,88 | 25,25 | -1,75% | 263.003,00 |