23,190€
0,22%
Echtzeit-Aktienkurs Salzgitter AG
Bid:
Ask:
Aktienkurse zur Salzgitter AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2024 | 23,04 | 23,16 | 22,86 | 23,15 | 0,04% | - |
| 31.05.2024 | 23,14 | 23,14 | 23,14 | 23,14 | 4,33% | - |
| 30.05.2024 | 22,18 | 22,18 | 22,18 | 22,18 | -3,65% | - |
| 29.05.2024 | 23,34 | 23,34 | 23,02 | 23,02 | -2,29% | 3,00 |
| 28.05.2024 | 23,58 | 23,58 | 23,56 | 23,56 | 1,90% | 170,00 |
| 27.05.2024 | 22,80 | 23,12 | 22,80 | 23,12 | 3,58% | 186,00 |
| 24.05.2024 | 22,24 | 22,32 | 22,24 | 22,32 | -0,53% | 100,00 |
| 23.05.2024 | 22,44 | 22,44 | 22,44 | 22,44 | -0,36% | - |
| 22.05.2024 | 22,90 | 22,90 | 22,52 | 22,52 | -2,43% | 220,00 |
| 21.05.2024 | 22,80 | 23,08 | 22,80 | 23,08 | -2,37% | 280,00 |
| 20.05.2024 | 23,44 | 23,64 | 23,44 | 23,64 | 5,16% | 2,00 |
| 17.05.2024 | 22,48 | 22,48 | 22,48 | 22,48 | 2,18% | - |
| 16.05.2024 | 22,30 | 22,30 | 22,00 | 22,00 | -1,08% | 400,00 |
| 15.05.2024 | 22,42 | 22,42 | 22,24 | 22,24 | -0,89% | 420,00 |
| 14.05.2024 | 22,14 | 22,44 | 22,14 | 22,44 | 1,54% | 110,00 |
| 13.05.2024 | 22,34 | 22,34 | 22,10 | 22,10 | -1,43% | 80,00 |
| 10.05.2024 | 22,20 | 22,62 | 22,20 | 22,42 | -0,62% | 188,00 |
| 09.05.2024 | 22,44 | 22,56 | 22,44 | 22,56 | 0,36% | 65,00 |
| 08.05.2024 | 21,98 | 22,48 | 21,62 | 22,48 | 1,54% | 2.395,00 |
| 07.05.2024 | 24,34 | 24,34 | 21,38 | 22,14 | -8,21% | 2.270,00 |
| 06.05.2024 | 24,12 | 24,12 | 24,12 | 24,12 | -0,82% | - |
| 03.05.2024 | 25,14 | 25,14 | 24,32 | 24,32 | -0,82% | 1.149,00 |
| 02.05.2024 | 24,12 | 24,52 | 24,12 | 24,52 | 1,07% | 209,00 |
| 30.04.2024 | 24,70 | 24,70 | 24,26 | 24,26 | -0,41% | 555,00 |
| 29.04.2024 | 24,06 | 24,36 | 24,06 | 24,36 | 1,25% | 5,00 |
| 26.04.2024 | 22,86 | 24,06 | 22,86 | 24,06 | 4,43% | 11,00 |
| 25.04.2024 | 23,04 | 23,04 | 23,04 | 23,04 | -1,12% | - |
| 24.04.2024 | 23,30 | 23,30 | 23,30 | 23,30 | -1,77% | - |
| 23.04.2024 | 23,72 | 23,72 | 23,72 | 23,72 | 0,34% | - |
| 22.04.2024 | 23,40 | 23,64 | 23,40 | 23,64 | 3,59% | 105,00 |
| 19.04.2024 | 22,82 | 22,82 | 22,82 | 22,82 | -1,04% | - |
| 18.04.2024 | 23,12 | 23,12 | 23,06 | 23,06 | 0,00% | 4,00 |
| 17.04.2024 | 23,06 | 23,06 | 23,06 | 23,06 | -0,69% | - |
| 16.04.2024 | 24,44 | 24,44 | 23,16 | 23,22 | -5,92% | 480,00 |
| 15.04.2024 | 25,34 | 25,34 | 24,68 | 24,68 | -3,06% | 30,00 |
| 12.04.2024 | 25,26 | 25,46 | 25,26 | 25,46 | 1,43% | 25,00 |
| 11.04.2024 | 25,02 | 25,10 | 25,02 | 25,10 | -0,87% | 150,00 |
| 10.04.2024 | 25,32 | 25,32 | 25,32 | 25,32 | 0,64% | - |
| 09.04.2024 | 24,34 | 25,16 | 24,34 | 25,16 | 4,23% | 250,00 |
| 08.04.2024 | 24,14 | 24,14 | 24,14 | 24,14 | -1,71% | - |
| 05.04.2024 | 24,82 | 24,82 | 24,56 | 24,56 | -1,13% | 40,00 |
| 04.04.2024 | 24,66 | 25,08 | 24,66 | 24,84 | 1,39% | 561,00 |
| 03.04.2024 | 24,22 | 24,50 | 24,22 | 24,50 | 0,66% | 30,00 |
| 02.04.2024 | 24,24 | 24,54 | 24,24 | 24,34 | 0,83% | 470,00 |
| 28.03.2024 | 24,14 | 24,14 | 24,14 | 24,14 | 0,58% | - |
| 27.03.2024 | 23,64 | 24,00 | 23,64 | 24,00 | 2,48% | 600,00 |
| 26.03.2024 | 23,52 | 23,52 | 23,42 | 23,42 | -0,51% | 49,00 |
| 25.03.2024 | 23,52 | 23,54 | 23,52 | 23,54 | 0,26% | 28,00 |
| 22.03.2024 | 23,48 | 23,48 | 23,48 | 23,48 | -1,84% | - |
| 21.03.2024 | 23,60 | 23,92 | 23,60 | 23,92 | 4,00% | 60,00 |
| 20.03.2024 | 22,78 | 23,00 | 22,78 | 23,00 | 1,23% | 450,00 |
| 19.03.2024 | 23,04 | 23,04 | 22,72 | 22,72 | -1,22% | 195,00 |
| 18.03.2024 | 23,66 | 23,66 | 23,00 | 23,00 | -2,62% | 546,00 |
| 15.03.2024 | 23,82 | 23,82 | 23,42 | 23,62 | -1,91% | 300,00 |
| 14.03.2024 | 24,08 | 24,08 | 24,08 | 24,08 | 1,35% | - |
| 13.03.2024 | 23,96 | 23,96 | 23,58 | 23,76 | 1,54% | 168,00 |
| 12.03.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -0,51% | - |
| 11.03.2024 | 23,16 | 23,52 | 23,12 | 23,52 | -0,25% | 132,00 |
| 08.03.2024 | 23,58 | 23,58 | 23,58 | 23,58 | 0,34% | - |
| 07.03.2024 | 23,04 | 23,68 | 23,00 | 23,50 | 1,21% | 159,00 |
| 06.03.2024 | 22,94 | 23,22 | 22,94 | 23,22 | -0,68% | 50,00 |
| 05.03.2024 | 23,38 | 23,38 | 23,38 | 23,38 | -1,52% | 214,00 |
| 04.03.2024 | 23,74 | 23,74 | 23,74 | 23,74 | -0,17% | - |
| 01.03.2024 | 23,78 | 23,96 | 23,78 | 23,78 | 0,59% | 110,00 |
| 29.02.2024 | 23,86 | 23,86 | 23,64 | 23,64 | -3,04% | 218,00 |
| 28.02.2024 | 24,58 | 24,58 | 24,38 | 24,38 | -0,33% | 110,00 |
| 27.02.2024 | 24,06 | 24,46 | 24,06 | 24,46 | 1,75% | 650,00 |
| 26.02.2024 | 24,40 | 24,40 | 23,94 | 24,04 | -1,07% | 400,00 |
| 23.02.2024 | 24,32 | 24,32 | 24,10 | 24,30 | 0,25% | 450,00 |
| 22.02.2024 | 24,44 | 24,44 | 24,24 | 24,24 | -1,38% | 500,00 |
| 21.02.2024 | 24,46 | 24,58 | 24,46 | 24,58 | 0,90% | 1.000,00 |
| 20.02.2024 | 24,62 | 24,62 | 24,36 | 24,36 | -1,30% | 60,00 |
| 19.02.2024 | 25,38 | 25,38 | 24,68 | 24,68 | -2,76% | 106,00 |
| 16.02.2024 | 25,38 | 25,38 | 25,38 | 25,38 | 0,79% | - |
| 15.02.2024 | 25,10 | 25,18 | 25,10 | 25,18 | -0,55% | 1,00 |
| 14.02.2024 | 25,40 | 25,40 | 24,94 | 25,32 | -2,54% | 1.485,00 |
| 13.02.2024 | 25,98 | 25,98 | 25,98 | 25,98 | 1,09% | 30,00 |
| 12.02.2024 | 25,70 | 25,70 | 25,70 | 25,70 | 0,23% | - |
| 09.02.2024 | 25,96 | 25,96 | 25,64 | 25,64 | -1,84% | 4,00 |
| 08.02.2024 | 25,32 | 26,18 | 25,32 | 26,12 | 0,46% | 2.225,00 |
| 07.02.2024 | 26,40 | 26,40 | 26,00 | 26,00 | -1,29% | 25,00 |
| 06.02.2024 | 25,12 | 26,34 | 25,12 | 26,34 | 4,94% | 1.057,00 |
| 05.02.2024 | 25,94 | 25,94 | 25,10 | 25,10 | -2,71% | 87,00 |
| 02.02.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 01.02.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -1,30% | - |
| 31.01.2024 | 25,98 | 26,14 | 25,98 | 26,14 | 1,16% | 300,00 |
| 30.01.2024 | 26,18 | 26,18 | 25,84 | 25,84 | -1,75% | 110,00 |
| 29.01.2024 | 26,18 | 26,30 | 26,18 | 26,30 | 1,23% | 245,00 |
| 26.01.2024 | 25,98 | 25,98 | 25,98 | 25,98 | -1,22% | - |
| 25.01.2024 | 26,06 | 26,30 | 26,06 | 26,30 | -0,08% | 8,00 |
| 24.01.2024 | 25,94 | 26,32 | 25,94 | 26,32 | 5,20% | 470,00 |
| 23.01.2024 | 25,02 | 25,02 | 25,02 | 25,02 | -1,03% | 50,00 |
| 22.01.2024 | 25,16 | 25,28 | 25,12 | 25,28 | -2,09% | 350,00 |
| 19.01.2024 | 25,62 | 25,82 | 25,62 | 25,82 | 0,70% | 200,00 |
| 18.01.2024 | 24,92 | 25,64 | 24,92 | 25,64 | 3,89% | 193,00 |
| 17.01.2024 | 24,68 | 24,68 | 24,68 | 24,68 | -1,04% | - |
| 16.01.2024 | 25,02 | 25,02 | 24,94 | 24,94 | -2,58% | 227,00 |
| 15.01.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,47% | - |
| 12.01.2024 | 25,74 | 25,74 | 25,48 | 25,48 | -0,31% | 245,00 |
| 11.01.2024 | 26,00 | 26,00 | 25,56 | 25,56 | -3,40% | 210,00 |