22,970€
-0,91%
Echtzeit-Aktienkurs Salzgitter AG
Bid:
Ask:
Aktienkurse zur Salzgitter AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 23,18 | 23,38 | 22,68 | 22,97 | -0,91% | - |
| 30.05.2024 | 22,45 | 23,24 | 22,27 | 23,18 | 1,27% | 120,00 |
| 29.05.2024 | 23,47 | 23,47 | 22,50 | 22,89 | -2,47% | 300,00 |
| 28.05.2024 | 23,56 | 24,02 | 23,39 | 23,47 | -0,38% | 294,00 |
| 27.05.2024 | 22,73 | 23,72 | 22,62 | 23,56 | 3,65% | 835,00 |
| 24.05.2024 | 22,30 | 22,78 | 21,92 | 22,73 | 1,93% | 809,00 |
| 23.05.2024 | 22,57 | 22,59 | 22,19 | 22,30 | -0,84% | 1.054,00 |
| 22.05.2024 | 22,97 | 22,99 | 22,23 | 22,49 | -2,09% | 1.125,00 |
| 21.05.2024 | 22,86 | 23,86 | 22,82 | 22,97 | 0,48% | 824,00 |
| 20.05.2024 | 23,57 | 23,92 | 22,52 | 22,86 | -2,85% | 132,00 |
| 17.05.2024 | 22,62 | 24,04 | 22,56 | 23,53 | 4,02% | 1.361,00 |
| 16.05.2024 | 22,37 | 22,69 | 21,98 | 22,62 | 1,12% | 1.450,00 |
| 15.05.2024 | 22,58 | 22,91 | 22,13 | 22,37 | -0,93% | 100,00 |
| 14.05.2024 | 22,24 | 22,90 | 21,78 | 22,58 | 1,53% | 1.115,00 |
| 13.05.2024 | 22,40 | 22,56 | 21,90 | 22,24 | -0,71% | 1.122,00 |
| 10.05.2024 | 22,43 | 22,89 | 22,24 | 22,40 | -0,22% | 2.290,00 |
| 09.05.2024 | 22,50 | 22,56 | 22,09 | 22,45 | -0,40% | 45,00 |
| 08.05.2024 | 22,07 | 22,54 | 21,45 | 22,54 | 2,04% | 2.170,00 |
| 07.05.2024 | 24,43 | 24,60 | 21,24 | 22,09 | -9,58% | 11.709,00 |
| 06.05.2024 | 24,21 | 24,63 | 24,20 | 24,43 | 0,91% | 300,00 |
| 03.05.2024 | 25,07 | 25,25 | 24,13 | 24,21 | -3,58% | 300,00 |
| 02.05.2024 | 24,17 | 25,11 | 24,15 | 25,11 | 4,06% | 7.205,00 |
| 30.04.2024 | 24,80 | 24,93 | 24,07 | 24,13 | -2,70% | 374,00 |
| 29.04.2024 | 24,03 | 24,82 | 23,99 | 24,80 | 3,20% | 357,00 |
| 26.04.2024 | 22,88 | 24,33 | 22,88 | 24,03 | 4,39% | 500,00 |
| 25.04.2024 | 23,17 | 23,17 | 22,65 | 23,02 | -0,30% | - |
| 24.04.2024 | 23,30 | 23,47 | 23,05 | 23,09 | -0,99% | 30,00 |
| 23.04.2024 | 23,77 | 23,82 | 23,01 | 23,32 | -1,89% | 1.105,00 |
| 22.04.2024 | 23,33 | 23,85 | 23,18 | 23,77 | 1,89% | 1.512,00 |
| 19.04.2024 | 23,17 | 23,39 | 22,84 | 23,33 | 0,69% | 250,00 |
| 18.04.2024 | 23,10 | 23,50 | 22,76 | 23,17 | 0,30% | 2.643,00 |
| 17.04.2024 | 23,15 | 23,63 | 22,88 | 23,10 | -0,22% | 250,00 |
| 16.04.2024 | 24,61 | 24,61 | 22,66 | 23,15 | -5,86% | 4.865,00 |
| 15.04.2024 | 25,37 | 25,50 | 24,59 | 24,59 | -2,54% | 434,00 |
| 12.04.2024 | 25,34 | 26,72 | 25,15 | 25,23 | -0,43% | 1.925,00 |
| 11.04.2024 | 25,08 | 25,65 | 24,94 | 25,34 | 1,12% | 180,00 |
| 10.04.2024 | 25,32 | 26,66 | 25,04 | 25,06 | -1,07% | 1.388,00 |
| 09.04.2024 | 24,45 | 25,42 | 24,42 | 25,33 | 3,60% | 972,00 |
| 08.04.2024 | 24,21 | 24,60 | 24,03 | 24,45 | 0,99% | 50,00 |
| 05.04.2024 | 24,95 | 24,97 | 24,15 | 24,21 | -3,04% | 999,00 |
| 04.04.2024 | 24,59 | 25,12 | 24,47 | 24,97 | 1,46% | 1.344,00 |
| 03.04.2024 | 24,29 | 24,63 | 23,98 | 24,61 | 1,32% | 602,00 |
| 02.04.2024 | 24,22 | 24,87 | 24,10 | 24,29 | 0,29% | 30,00 |
| 28.03.2024 | 24,27 | 24,29 | 23,77 | 24,22 | -0,21% | 989,00 |
| 27.03.2024 | 23,73 | 24,28 | 23,58 | 24,27 | 2,28% | 215,00 |
| 26.03.2024 | 23,61 | 23,80 | 23,24 | 23,73 | 0,68% | 295,00 |
| 25.03.2024 | 23,67 | 23,78 | 23,35 | 23,57 | -0,67% | 29,00 |
| 22.03.2024 | 23,53 | 24,23 | 23,53 | 23,73 | 0,68% | 1.362,00 |
| 21.03.2024 | 23,49 | 24,22 | 23,34 | 23,57 | 0,17% | 912,00 |
| 20.03.2024 | 22,81 | 23,59 | 22,57 | 23,53 | 2,98% | 640,00 |
| 19.03.2024 | 22,94 | 23,07 | 22,45 | 22,85 | -0,65% | 1.463,00 |
| 18.03.2024 | 23,75 | 23,78 | 22,95 | 23,00 | -3,08% | 1.096,00 |
| 15.03.2024 | 23,69 | 24,27 | 22,73 | 23,73 | 0,25% | 576,00 |
| 14.03.2024 | 23,99 | 24,25 | 23,62 | 23,67 | -1,33% | 116,00 |
| 13.03.2024 | 23,93 | 24,21 | 23,51 | 23,99 | 0,08% | 538,00 |
| 12.03.2024 | 23,39 | 24,08 | 23,27 | 23,97 | 2,30% | 350,00 |
| 11.03.2024 | 23,23 | 23,45 | 22,88 | 23,43 | 0,69% | 100,00 |
| 08.03.2024 | 23,57 | 23,82 | 23,25 | 23,27 | -1,36% | 145,00 |
| 07.03.2024 | 23,15 | 23,84 | 22,90 | 23,59 | 1,72% | 491,00 |
| 06.03.2024 | 22,92 | 23,49 | 22,92 | 23,19 | 1,00% | 510,00 |
| 05.03.2024 | 23,41 | 23,46 | 22,91 | 22,96 | -2,01% | 1.166,00 |
| 04.03.2024 | 23,79 | 23,86 | 23,33 | 23,43 | -1,51% | 326,00 |
| 01.03.2024 | 23,76 | 23,94 | 23,64 | 23,79 | 0,04% | 296,00 |
| 29.02.2024 | 23,93 | 24,03 | 23,54 | 23,78 | -0,46% | 406,00 |
| 28.02.2024 | 24,39 | 24,59 | 23,87 | 23,89 | -2,21% | 500,00 |
| 27.02.2024 | 24,04 | 24,49 | 24,02 | 24,43 | 1,54% | 60,00 |
| 26.02.2024 | 24,32 | 24,48 | 23,91 | 24,06 | -1,07% | 376,00 |
| 23.02.2024 | 24,40 | 24,45 | 24,06 | 24,32 | -0,41% | 200,00 |
| 22.02.2024 | 24,35 | 24,94 | 24,34 | 24,42 | 0,12% | 256,00 |
| 21.02.2024 | 24,45 | 24,81 | 24,20 | 24,39 | -0,33% | - |
| 20.02.2024 | 24,68 | 24,85 | 24,38 | 24,47 | -0,93% | - |
| 19.02.2024 | 25,27 | 25,42 | 24,57 | 24,70 | -2,26% | 1.411,00 |
| 16.02.2024 | 25,32 | 26,15 | 25,27 | 25,27 | -0,35% | 590,00 |
| 15.02.2024 | 25,11 | 25,42 | 24,93 | 25,36 | 0,92% | 50,00 |
| 14.02.2024 | 25,35 | 25,50 | 24,82 | 25,13 | -0,95% | 880,00 |
| 13.02.2024 | 25,97 | 26,04 | 25,28 | 25,37 | -2,46% | 645,00 |
| 12.02.2024 | 25,69 | 26,33 | 25,69 | 26,01 | 1,25% | 440,00 |
| 09.02.2024 | 25,99 | 26,05 | 25,43 | 25,69 | -1,23% | 575,00 |
| 08.02.2024 | 25,37 | 26,26 | 25,36 | 26,01 | 2,52% | 500,00 |
| 07.02.2024 | 26,42 | 26,44 | 25,01 | 25,37 | -3,97% | 467,00 |
| 06.02.2024 | 25,11 | 26,52 | 25,09 | 26,42 | 5,13% | 10,00 |
| 05.02.2024 | 25,79 | 25,92 | 25,07 | 25,13 | -2,63% | 225,00 |
| 02.02.2024 | 25,83 | 26,29 | 25,72 | 25,81 | -0,31% | 962,00 |
| 01.02.2024 | 25,83 | 25,99 | 25,37 | 25,89 | 0,15% | 582,00 |
| 31.01.2024 | 26,05 | 26,29 | 25,85 | 25,85 | -0,84% | 380,00 |
| 30.01.2024 | 26,25 | 26,41 | 25,69 | 26,07 | -0,76% | - |
| 29.01.2024 | 26,27 | 26,49 | 25,99 | 26,27 | -0,08% | - |
| 26.01.2024 | 26,01 | 26,48 | 25,80 | 26,29 | 1,08% | 153,00 |
| 25.01.2024 | 26,11 | 26,52 | 25,95 | 26,01 | -0,54% | 200,00 |
| 24.01.2024 | 25,83 | 26,49 | 25,83 | 26,15 | 1,00% | 600,00 |
| 23.01.2024 | 24,97 | 26,11 | 24,97 | 25,89 | 3,52% | 400,00 |
| 22.01.2024 | 25,19 | 25,45 | 24,53 | 25,01 | -0,56% | 4.000,00 |
| 19.01.2024 | 25,66 | 26,13 | 24,98 | 25,15 | -2,22% | 600,00 |
| 18.01.2024 | 24,89 | 25,90 | 24,89 | 25,72 | 3,21% | - |
| 17.01.2024 | 24,97 | 24,97 | 24,51 | 24,92 | -0,32% | 385,00 |
| 16.01.2024 | 25,11 | 25,23 | 24,73 | 25,00 | -0,52% | 169,00 |
| 15.01.2024 | 25,57 | 25,71 | 25,13 | 25,13 | -1,72% | 1.292,00 |
| 12.01.2024 | 25,70 | 25,91 | 25,23 | 25,57 | -0,51% | 750,00 |
| 11.01.2024 | 25,91 | 26,23 | 25,40 | 25,70 | -0,89% | 1.758,00 |
| 10.01.2024 | 26,53 | 26,66 | 25,87 | 25,93 | -2,63% | 642,00 |