22,700€
-1,82%
Echtzeit-Aktienkurs Salzgitter AG
Bid:
Ask:
Aktienkurse zur Salzgitter AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 23,17 | 23,38 | 22,68 | 22,95 | -0,91% | - |
| 30.05.2024 | 22,29 | 23,25 | 22,26 | 23,16 | 1,27% | - |
| 29.05.2024 | 23,43 | 23,46 | 22,47 | 22,87 | -2,56% | 13.261,00 |
| 28.05.2024 | 23,58 | 24,02 | 23,39 | 23,47 | -0,68% | 7.912,00 |
| 27.05.2024 | 22,67 | 23,75 | 22,63 | 23,63 | 3,91% | 525,00 |
| 24.05.2024 | 22,29 | 22,77 | 21,92 | 22,74 | 2,06% | 5.440,00 |
| 23.05.2024 | 22,54 | 22,58 | 22,19 | 22,28 | -0,93% | 14.030,00 |
| 22.05.2024 | 22,95 | 22,99 | 22,24 | 22,49 | -2,09% | 9.640,00 |
| 21.05.2024 | 22,81 | 23,86 | 22,79 | 22,97 | 0,57% | 4.237,00 |
| 20.05.2024 | 23,59 | 23,93 | 22,53 | 22,84 | -2,89% | 5.400,00 |
| 17.05.2024 | 22,53 | 24,04 | 22,52 | 23,52 | 4,16% | 2.900,00 |
| 16.05.2024 | 22,43 | 22,70 | 21,98 | 22,58 | 0,89% | 12.950,00 |
| 15.05.2024 | 22,61 | 22,78 | 22,12 | 22,38 | -1,02% | - |
| 14.05.2024 | 22,24 | 22,90 | 21,78 | 22,61 | 1,53% | 12.956,00 |
| 13.05.2024 | 22,42 | 22,56 | 21,92 | 22,27 | -0,54% | 2.904,00 |
| 10.05.2024 | 22,26 | 22,88 | 22,24 | 22,39 | -0,27% | 9.650,00 |
| 09.05.2024 | 22,42 | 22,58 | 22,12 | 22,45 | -0,40% | 6.569,00 |
| 08.05.2024 | 22,07 | 22,54 | 21,46 | 22,54 | 2,22% | 4.134,00 |
| 07.05.2024 | 24,43 | 34,46 | 21,24 | 22,05 | -9,74% | 12.284,00 |
| 06.05.2024 | 24,24 | 24,64 | 24,18 | 24,43 | 1,03% | 4.307,00 |
| 03.05.2024 | 25,13 | 25,21 | 24,12 | 24,18 | -3,55% | 5.110,00 |
| 02.05.2024 | 24,22 | 25,11 | 24,19 | 25,07 | 3,98% | 5.830,00 |
| 30.04.2024 | 24,73 | 24,93 | 24,11 | 24,11 | -2,78% | 2.500,00 |
| 29.04.2024 | 24,22 | 24,82 | 23,99 | 24,80 | 3,16% | 10.500,00 |
| 26.04.2024 | 23,06 | 24,33 | 22,97 | 24,04 | 5,16% | - |
| 25.04.2024 | 23,05 | 23,18 | 22,65 | 22,86 | -1,25% | 2.000,00 |
| 24.04.2024 | 23,40 | 23,48 | 23,06 | 23,15 | -0,60% | 20.030,00 |
| 23.04.2024 | 23,86 | 23,86 | 23,02 | 23,29 | -2,02% | 165,00 |
| 22.04.2024 | 23,42 | 23,86 | 23,18 | 23,77 | 1,93% | - |
| 19.04.2024 | 22,95 | 23,32 | 22,82 | 23,32 | 0,65% | 2.860,00 |
| 18.04.2024 | 23,07 | 23,48 | 22,70 | 23,17 | 0,39% | 12.500,00 |
| 17.04.2024 | 23,13 | 23,64 | 22,87 | 23,08 | -0,22% | 9.920,00 |
| 16.04.2024 | 24,55 | 24,57 | 22,67 | 23,13 | -6,05% | 10.940,00 |
| 15.04.2024 | 25,35 | 25,48 | 24,61 | 24,62 | -2,34% | 2.880,00 |
| 12.04.2024 | 25,37 | 26,71 | 25,13 | 25,21 | -0,43% | 3.559,00 |
| 11.04.2024 | 25,08 | 25,66 | 24,95 | 25,32 | 1,00% | 2.310,00 |
| 10.04.2024 | 25,32 | 26,68 | 25,03 | 25,07 | -0,99% | - |
| 09.04.2024 | 24,41 | 25,42 | 24,40 | 25,32 | 3,56% | - |
| 08.04.2024 | 24,28 | 24,63 | 24,04 | 24,45 | 0,99% | 19.542,00 |
| 05.04.2024 | 25,00 | 25,02 | 24,15 | 24,21 | -3,00% | 16.370,00 |
| 04.04.2024 | 24,52 | 25,15 | 24,48 | 24,96 | 1,55% | 9.740,00 |
| 03.04.2024 | 24,25 | 24,62 | 23,97 | 24,58 | 1,24% | 9.676,00 |
| 02.04.2024 | 24,27 | 24,86 | 24,10 | 24,28 | 0,29% | 7.125,00 |
| 28.03.2024 | 24,24 | 24,30 | 23,78 | 24,21 | -0,21% | 3.500,00 |
| 27.03.2024 | 23,78 | 24,30 | 23,56 | 24,26 | 2,28% | 10.470,00 |
| 26.03.2024 | 23,59 | 23,82 | 23,25 | 23,72 | 0,64% | 2.370,00 |
| 25.03.2024 | 23,55 | 23,74 | 23,34 | 23,57 | -0,72% | 105,00 |
| 22.03.2024 | 23,55 | 24,23 | 23,52 | 23,74 | 0,72% | 3.420,00 |
| 21.03.2024 | 23,73 | 24,21 | 23,34 | 23,57 | 0,13% | 20.880,00 |
| 20.03.2024 | 22,81 | 23,60 | 22,58 | 23,54 | 2,97% | - |
| 19.03.2024 | 23,03 | 23,06 | 22,45 | 22,86 | -0,65% | 2.690,00 |
| 18.03.2024 | 23,74 | 23,82 | 22,95 | 23,01 | -3,03% | 2.328,00 |
| 15.03.2024 | 23,64 | 24,28 | 22,73 | 23,73 | 0,17% | 10.404,00 |
| 14.03.2024 | 24,01 | 24,25 | 23,62 | 23,69 | -1,25% | 8.836,00 |
| 13.03.2024 | 23,95 | 24,21 | 23,52 | 23,99 | 0,08% | 1.122,00 |
| 12.03.2024 | 23,47 | 24,09 | 23,27 | 23,97 | 2,35% | 21.250,00 |
| 11.03.2024 | 23,19 | 23,43 | 22,88 | 23,42 | 0,64% | - |
| 08.03.2024 | 23,63 | 23,81 | 23,24 | 23,27 | -1,40% | 11.000,00 |
| 07.03.2024 | 23,04 | 23,85 | 22,86 | 23,60 | 1,81% | 770,00 |
| 06.03.2024 | 23,06 | 23,48 | 23,00 | 23,18 | 1,00% | 9.280,00 |
| 05.03.2024 | 23,37 | 23,46 | 22,90 | 22,95 | -2,26% | 4.914,00 |
| 04.03.2024 | 23,90 | 23,90 | 23,33 | 23,48 | -1,43% | 10.670,00 |
| 01.03.2024 | 23,85 | 23,95 | 23,65 | 23,82 | 0,13% | 8.750,00 |
| 29.02.2024 | 23,99 | 24,03 | 23,54 | 23,79 | -0,59% | 444,00 |
| 28.02.2024 | 24,48 | 24,59 | 23,88 | 23,93 | -2,01% | 2.090,00 |
| 27.02.2024 | 24,10 | 24,49 | 24,07 | 24,42 | 1,41% | 4.750,00 |
| 26.02.2024 | 24,42 | 24,46 | 23,91 | 24,08 | -1,11% | 5.400,00 |
| 23.02.2024 | 24,43 | 24,45 | 24,06 | 24,35 | -0,33% | 585,00 |
| 22.02.2024 | 24,57 | 24,93 | 24,34 | 24,43 | 0,21% | 12.855,00 |
| 21.02.2024 | 24,52 | 24,82 | 24,18 | 24,38 | -0,45% | 14.170,00 |
| 20.02.2024 | 24,67 | 24,85 | 24,38 | 24,49 | -0,93% | 1.040,00 |
| 19.02.2024 | 25,30 | 25,43 | 24,57 | 24,72 | -2,33% | 2.180,00 |
| 16.02.2024 | 25,38 | 26,12 | 25,30 | 25,31 | -0,08% | - |
| 15.02.2024 | 25,08 | 25,40 | 24,93 | 25,33 | 0,72% | 6.754,00 |
| 14.02.2024 | 25,44 | 25,50 | 24,82 | 25,15 | -0,91% | 21.660,00 |
| 13.02.2024 | 26,06 | 26,08 | 25,29 | 25,38 | -2,61% | 9.200,00 |
| 12.02.2024 | 25,73 | 26,34 | 25,72 | 26,06 | 1,32% | - |
| 09.02.2024 | 26,02 | 26,10 | 25,43 | 25,72 | -1,19% | 17.290,00 |
| 08.02.2024 | 25,38 | 26,26 | 25,29 | 26,03 | 2,60% | 3.375,00 |
| 07.02.2024 | 26,36 | 26,46 | 25,01 | 25,37 | -4,08% | 14.031,00 |
| 06.02.2024 | 25,22 | 26,50 | 25,12 | 26,45 | 5,13% | 10.615,00 |
| 05.02.2024 | 25,87 | 25,93 | 25,07 | 25,16 | -2,71% | 9.413,00 |
| 02.02.2024 | 25,89 | 26,31 | 25,72 | 25,86 | 0,08% | 720,00 |
| 01.02.2024 | 25,90 | 25,99 | 25,37 | 25,84 | -0,08% | - |
| 31.01.2024 | 25,97 | 26,30 | 25,85 | 25,86 | -0,84% | 1.105,00 |
| 30.01.2024 | 26,18 | 26,41 | 25,69 | 26,08 | -0,76% | 58.324,00 |
| 29.01.2024 | 26,24 | 26,49 | 25,99 | 26,28 | -0,08% | 9.695,00 |
| 26.01.2024 | 25,99 | 26,48 | 25,81 | 26,30 | 1,08% | 3.840,00 |
| 25.01.2024 | 26,09 | 26,51 | 25,95 | 26,02 | -0,46% | - |
| 24.01.2024 | 26,06 | 26,50 | 25,99 | 26,14 | 1,00% | 7.565,00 |
| 23.01.2024 | 25,20 | 26,10 | 25,06 | 25,88 | 3,44% | 6.000,00 |
| 22.01.2024 | 25,23 | 25,46 | 24,54 | 25,02 | -0,56% | 17.800,00 |
| 19.01.2024 | 25,71 | 26,14 | 24,98 | 25,16 | -2,14% | 5.340,00 |
| 18.01.2024 | 24,94 | 25,92 | 24,94 | 25,71 | 3,17% | - |
| 17.01.2024 | 24,70 | 24,96 | 24,53 | 24,92 | -0,40% | - |
| 16.01.2024 | 25,03 | 25,21 | 24,69 | 25,02 | -0,48% | - |
| 15.01.2024 | 25,70 | 25,71 | 25,13 | 25,14 | -1,76% | 911,00 |
| 12.01.2024 | 25,79 | 25,92 | 25,23 | 25,59 | -0,47% | - |
| 11.01.2024 | 26,11 | 26,23 | 25,38 | 25,71 | -0,92% | 18.635,00 |
| 10.01.2024 | 26,50 | 26,66 | 25,86 | 25,95 | -2,55% | 245,00 |