Salzgitter AG (SZG)
Exportar para Excel
| << < 1 2 3 4 > |
| 17/09/2025 |
194.520 |
-0,61%
|
23,00
|
22,46
|
23,04
|
22,84
|
| 16/09/2025 |
183.570 |
0,79%
|
22,80
|
22,32
|
23,28
|
22,98
|
| 15/09/2025 |
191.570 |
0,71%
|
22,70
|
22,54
|
23,22
|
22,80
|
| 12/09/2025 |
211.390 |
2,26%
|
22,14
|
22,12
|
22,92
|
22,64
|
| 11/09/2025 |
1.096.620 |
0,00%
|
22,12
|
21,84
|
22,30
|
22,14
|
| 10/09/2025 |
214.900 |
0,64%
|
22,10
|
21,86
|
22,52
|
22,14
|
| 09/09/2025 |
199.720 |
-1,17%
|
22,22
|
21,90
|
22,28
|
22,00
|
| 08/09/2025 |
215.010 |
-0,71%
|
22,52
|
22,20
|
22,60
|
22,26
|
| 05/09/2025 |
253.890 |
5,46%
|
21,40
|
21,38
|
22,86
|
22,42
|
| 04/09/2025 |
239.120 |
2,11%
|
20,84
|
20,62
|
21,28
|
21,26
|
| 03/09/2025 |
289.560 |
-2,53%
|
21,34
|
20,80
|
21,84
|
20,82
|
| 02/09/2025 |
161.730 |
-2,38%
|
21,82
|
21,10
|
21,90
|
21,36
|
| 01/09/2025 |
226.120 |
-1,53%
|
22,30
|
21,76
|
22,46
|
21,88
|
| 29/08/2025 |
229.220 |
-0,89%
|
22,34
|
22,02
|
22,64
|
22,22
|
| 28/08/2025 |
135.270 |
0,81%
|
22,26
|
22,26
|
23,10
|
22,42
|
| 27/08/2025 |
161.730 |
-1,85%
|
22,64
|
22,08
|
22,88
|
22,24
|
| 26/08/2025 |
192.850 |
-0,87%
|
22,86
|
22,22
|
22,86
|
22,66
|
| 25/08/2025 |
167.450 |
3,07%
|
22,16
|
22,16
|
23,14
|
22,86
|
| 22/08/2025 |
228.860 |
0,73%
|
22,00
|
21,92
|
22,46
|
22,18
|
| 21/08/2025 |
173.150 |
-0,36%
|
22,08
|
21,82
|
22,14
|
22,02
|
| 20/08/2025 |
204.930 |
0,64%
|
21,94
|
21,80
|
22,16
|
22,10
|
| 19/08/2025 |
206.170 |
1,57%
|
21,60
|
21,58
|
22,56
|
21,96
|
| 18/08/2025 |
219.520 |
-1,37%
|
21,92
|
21,26
|
21,96
|
21,62
|
| 15/08/2025 |
250.820 |
-1,08%
|
22,14
|
21,58
|
22,48
|
21,92
|
| 14/08/2025 |
259.830 |
-2,72%
|
22,76
|
22,02
|
22,78
|
22,16
|
| 13/08/2025 |
202.970 |
-3,96%
|
23,74
|
22,64
|
23,74
|
22,78
|
| 12/08/2025 |
246.930 |
5,42%
|
22,54
|
22,54
|
24,04
|
23,72
|
| 11/08/2025 |
249.750 |
-2,93%
|
23,08
|
22,32
|
23,42
|
22,50
|
| 08/08/2025 |
1.162.090 |
0,35%
|
23,12
|
22,74
|
23,38
|
23,18
|
| 07/08/2025 |
1.374.910 |
4,15%
|
22,32
|
22,22
|
23,76
|
23,10
|
| 06/08/2025 |
1.251.660 |
0,54%
|
22,26
|
22,12
|
22,52
|
22,18
|
| 05/08/2025 |
1.014.840 |
0,00%
|
22,08
|
22,02
|
22,54
|
22,06
|
| 04/08/2025 |
992.770 |
-2,65%
|
22,86
|
22,02
|
22,86
|
22,06
|
| 01/08/2025 |
1.198.110 |
-0,26%
|
22,54
|
22,52
|
22,86
|
22,66
|
| 31/07/2025 |
1.269.140 |
-2,07%
|
23,26
|
22,44
|
23,36
|
22,72
|
| 30/07/2025 |
982.670 |
-2,60%
|
23,88
|
23,18
|
24,02
|
23,20
|
| 29/07/2025 |
1.214.770 |
-2,22%
|
24,42
|
23,72
|
24,60
|
23,82
|
| 28/07/2025 |
1.100.880 |
-0,49%
|
24,74
|
24,14
|
25,94
|
24,36
|
| 25/07/2025 |
1.136.360 |
0,82%
|
24,22
|
24,06
|
24,92
|
24,48
|
| 24/07/2025 |
1.192.580 |
2,10%
|
23,82
|
23,58
|
24,56
|
24,28
|
| 23/07/2025 |
1.251.110 |
5,60%
|
22,62
|
22,34
|
23,82
|
23,78
|
| 22/07/2025 |
1.257.010 |
0,72%
|
22,44
|
21,98
|
22,82
|
22,52
|
| 21/07/2025 |
1.524.450 |
7,71%
|
20,64
|
20,64
|
22,62
|
22,36
|
| 18/07/2025 |
871.290 |
-13,14%
|
23,12
|
20,32
|
23,38
|
20,76
|
| 17/07/2025 |
214.280 |
-5,01%
|
25,26
|
23,70
|
26,52
|
23,90
|
| 16/07/2025 |
241.330 |
-1,41%
|
25,50
|
24,98
|
25,64
|
25,16
|
| 15/07/2025 |
213.730 |
-2,74%
|
26,30
|
25,52
|
26,64
|
25,52
|
| 14/07/2025 |
241.400 |
-3,74%
|
26,80
|
26,04
|
27,32
|
26,24
|
| 11/07/2025 |
237.060 |
-2,08%
|
27,72
|
26,68
|
27,74
|
27,26
|
| 10/07/2025 |
213.520 |
-4,13%
|
28,60
|
27,26
|
28,92
|
27,84
|
| 09/07/2025 |
241.640 |
8,93%
|
26,86
|
26,86
|
29,64
|
29,04
|
| 08/07/2025 |
232.530 |
19,98%
|
22,34
|
21,82
|
27,52
|
26,66
|
| 07/07/2025 |
284.230 |
7,03%
|
20,80
|
20,62
|
22,34
|
22,22
|
| 04/07/2025 |
254.100 |
-0,38%
|
20,78
|
20,46
|
20,86
|
20,76
|
| 03/07/2025 |
265.980 |
-2,80%
|
21,46
|
20,74
|
21,80
|
20,84
|
| 02/07/2025 |
293.670 |
7,63%
|
20,00
|
20,00
|
21,86
|
21,44
|
| 01/07/2025 |
311.990 |
-2,45%
|
20,48
|
19,71
|
20,48
|
19,92
|
| 30/06/2025 |
301.650 |
-0,97%
|
20,74
|
20,22
|
20,92
|
20,42
|
| 27/06/2025 |
280.890 |
0,98%
|
20,46
|
20,18
|
20,88
|
20,62
|
| 26/06/2025 |
301.570 |
1,79%
|
20,18
|
20,18
|
20,68
|
20,42
|
| 25/06/2025 |
308.790 |
0,96%
|
19,92
|
19,91
|
20,44
|
20,06
|
| 24/06/2025 |
340.000 |
3,49%
|
19,43
|
19,35
|
19,96
|
19,87
|
| 23/06/2025 |
330.000 |
-0,36%
|
19,23
|
18,87
|
19,29
|
19,20
|
| 20/06/2025 |
345.000 |
1,15%
|
19,33
|
19,18
|
19,72
|
19,27
|
| 19/06/2025 |
317.000 |
-2,81%
|
19,51
|
19,04
|
19,63
|
19,05
|
| 18/06/2025 |
327.000 |
2,51%
|
19,33
|
19,06
|
19,77
|
19,60
|
| 17/06/2025 |
328.000 |
-0,88%
|
19,23
|
18,51
|
19,47
|
19,12
|
| 16/06/2025 |
321.000 |
0,47%
|
19,25
|
19,25
|
19,72
|
19,29
|
| 13/06/2025 |
344.000 |
-2,34%
|
19,24
|
19,10
|
19,50
|
19,20
|
| 12/06/2025 |
323.000 |
-0,25%
|
19,77
|
19,31
|
19,80
|
19,66
|
| 11/06/2025 |
299.270 |
-0,76%
|
19,95
|
19,71
|
20,36
|
19,71
|
| 10/06/2025 |
265.470 |
-0,05%
|
19,89
|
19,68
|
20,12
|
19,86
|
| 09/06/2025 |
296.350 |
-2,12%
|
20,32
|
19,84
|
20,34
|
19,87
|
| 06/06/2025 |
293.700 |
-2,40%
|
20,80
|
20,20
|
20,80
|
20,30
|
| 05/06/2025 |
1.232.330 |
-1,33%
|
21,08
|
20,74
|
21,32
|
20,80
|
| 04/06/2025 |
270.600 |
2,23%
|
20,72
|
20,68
|
21,48
|
21,08
|
| 03/06/2025 |
276.260 |
-2,27%
|
21,02
|
20,28
|
21,04
|
20,62
|
| 02/06/2025 |
239.380 |
0,67%
|
20,50
|
20,38
|
21,10
|
21,10
|
| 30/05/2025 |
259.890 |
0,67%
|
20,86
|
20,52
|
21,16
|
20,96
|
| 29/05/2025 |
291.710 |
-0,95%
|
21,02
|
20,70
|
21,42
|
20,82
|
| 28/05/2025 |
246.260 |
-1,13%
|
21,20
|
20,74
|
21,48
|
21,02
|
| 27/05/2025 |
267.070 |
-4,75%
|
22,38
|
21,10
|
22,52
|
21,26
|
| 26/05/2025 |
0 |
3,24%
|
22,02
|
21,82
|
22,60
|
22,32
|
| 23/05/2025 |
429.630 |
-6,08%
|
22,82
|
21,20
|
22,84
|
21,62
|
| 22/05/2025 |
1.308.500 |
0,88%
|
22,94
|
21,98
|
23,64
|
23,02
|
| 21/05/2025 |
417.830 |
-3,39%
|
23,64
|
22,76
|
23,64
|
22,82
|
| 20/05/2025 |
433.320 |
2,43%
|
23,06
|
22,52
|
23,66
|
23,62
|
| 19/05/2025 |
468.910 |
11,29%
|
20,92
|
20,72
|
23,06
|
23,06
|
| 16/05/2025 |
438.370 |
-1,33%
|
21,06
|
20,60
|
21,08
|
20,72
|
| 15/05/2025 |
446.500 |
-2,78%
|
21,54
|
20,82
|
21,58
|
21,00
|
| 14/05/2025 |
441.630 |
2,76%
|
21,18
|
21,04
|
22,20
|
21,60
|
| 13/05/2025 |
412.660 |
2,54%
|
20,46
|
20,32
|
21,06
|
21,02
|
| 12/05/2025 |
494.770 |
-6,56%
|
22,14
|
20,26
|
22,20
|
20,50
|
| 09/05/2025 |
380.420 |
2,72%
|
21,42
|
21,42
|
21,98
|
21,94
|
| 08/05/2025 |
422.400 |
-0,19%
|
21,52
|
20,90
|
21,72
|
21,36
|
| 07/05/2025 |
449.370 |
-1,38%
|
21,84
|
21,28
|
22,12
|
21,40
|
| 06/05/2025 |
459.130 |
-2,86%
|
22,32
|
21,44
|
22,36
|
21,70
|
| 05/05/2025 |
450.780 |
-2,87%
|
22,90
|
22,08
|
22,94
|
22,34
|
| 02/05/2025 |
418.280 |
5,31%
|
21,80
|
21,76
|
23,40
|
23,00
|
| 30/04/2025 |
435.520 |
0,37%
|
21,68
|
21,10
|
21,84
|
21,84
|
