2,260€
5,61%
Echtzeit-Aktienkurs Salzgitter AG (Unsp. ADRs)
Bid:
Ask:
Aktienkurse zur Salzgitter AG (Unsp. ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 2,26 | 2,26 | 2,16 | 2,26 | 5,61% | - |
| 16.05.2024 | 2,14 | 2,14 | 2,14 | 2,14 | -0,93% | - |
| 15.05.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 0,93% | - |
| 14.05.2024 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 13.05.2024 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 10.05.2024 | 2,14 | 2,14 | 2,14 | 2,14 | -0,93% | - |
| 09.05.2024 | 2,16 | 2,16 | 2,16 | 2,16 | 0,93% | - |
| 08.05.2024 | 2,12 | 2,14 | 2,12 | 2,14 | -8,55% | 1.500,00 |
| 07.05.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 0,86% | - |
| 06.05.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -3,33% | - |
| 03.05.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 3,45% | - |
| 02.05.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -2,52% | - |
| 30.04.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 2,59% | - |
| 29.04.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -4,13% | - |
| 26.04.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 10,00% | 450,00 |
| 25.04.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -1,79% | - |
| 24.04.2024 | 2,24 | 2,24 | 2,24 | 2,24 | -1,75% | - |
| 23.04.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 1,79% | - |
| 22.04.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 1,82% | - |
| 19.04.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -0,90% | - |
| 18.04.2024 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | - |
| 17.04.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -5,93% | - |
| 16.04.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -3,28% | - |
| 15.04.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 0,83% | - |
| 12.04.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 0,83% | - |
| 11.04.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -0,83% | - |
| 10.04.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 3,42% | - |
| 09.04.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 0,86% | - |
| 08.04.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -2,52% | - |
| 05.04.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 0,85% | - |
| 04.04.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 1,72% | - |
| 03.04.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -8,66% | - |
| 02.04.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 9,48% | 400,00 |
| 28.03.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 1,75% | - |
| 27.03.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 0,88% | - |
| 26.03.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 0,89% | - |
| 25.03.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 22.03.2024 | 2,24 | 2,24 | 2,24 | 2,24 | -0,88% | - |
| 21.03.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 3,67% | - |
| 20.03.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -0,91% | - |
| 19.03.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -3,51% | - |
| 18.03.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | - |
| 15.03.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -1,72% | - |
| 14.03.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 0,87% | - |
| 13.03.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 2,68% | - |
| 12.03.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 0,90% | - |
| 11.03.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -1,77% | - |
| 08.03.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 1,80% | - |
| 07.03.2024 | 2,22 | 2,22 | 2,22 | 2,22 | 0,91% | - |
| 06.03.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -1,79% | - |
| 05.03.2024 | 2,24 | 2,24 | 2,24 | 2,24 | -1,75% | - |
| 04.03.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | - |
| 01.03.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -0,87% | - |
| 29.02.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -1,71% | - |
| 28.02.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 0,86% | - |
| 27.02.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -0,85% | - |
| 26.02.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | - |
| 23.02.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | - |
| 22.02.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | - |
| 21.02.2024 | 2,34 | 2,34 | 2,34 | 2,34 | -0,85% | - |
| 20.02.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -2,48% | - |
| 19.02.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -0,82% | - |
| 16.02.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 1,67% | - |
| 15.02.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -0,83% | - |
| 14.02.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -2,42% | - |
| 13.02.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,81% | - |
| 12.02.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -1,60% | - |
| 09.02.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -6,02% | - |
| 08.02.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 4,72% | 1.500,00 |
| 07.02.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 4,96% | - |
| 06.02.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -2,42% | - |
| 05.02.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 02.02.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 01.02.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
| 31.01.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | - |
| 30.01.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 29.01.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 0,80% | - |
| 26.01.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 25.01.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 24.01.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 4,17% | - |
| 23.01.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 22.01.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -2,44% | - |
| 19.01.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 2,50% | - |
| 18.01.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 1,69% | - |
| 17.01.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -1,67% | - |
| 16.01.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -1,64% | - |
| 15.01.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -0,81% | - |
| 12.01.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -1,60% | - |
| 11.01.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -1,57% | - |
| 10.01.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -1,55% | - |
| 09.01.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 08.01.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 05.01.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -0,77% | - |
| 04.01.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -1,52% | - |
| 03.01.2024 | 2,64 | 2,64 | 2,64 | 2,64 | -2,22% | - |
| 02.01.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 0,00% | - |
| 29.12.2023 | 2,70 | 2,70 | 2,70 | 2,70 | -2,17% | - |
| 28.12.2023 | 2,76 | 2,76 | 2,76 | 2,76 | -0,72% | - |
| 27.12.2023 | 2,78 | 2,78 | 2,78 | 2,78 | -0,71% | - |
| 22.12.2023 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | - |