Salzgitter AG (SZGG)

SZGG
🏛️ Alemania →
25.40
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 28.18 28.36 28.00 28.00 0.0M
2023-12-28 29.14 29.14 28.06 28.12 0.0M
2023-12-27 29.04 29.36 28.84 28.92 0.0M
2023-12-22 29.04 29.34 28.70 28.82 0.1M
2023-12-21 29.12 29.42 28.48 29.24 0.1M
2023-12-20 29.02 29.54 28.98 29.34 0.0M
2023-12-19 28.98 29.24 28.98 29.16 0.0M
2023-12-18 28.36 29.40 28.24 29.16 0.1M
2023-12-15 28.48 29.28 28.48 28.70 0.1M
2023-12-14 26.86 28.60 26.86 28.20 0.1M
2023-12-13 26.22 26.74 26.06 26.12 0.1M
2023-12-12 26.74 27.18 25.66 26.30 0.1M
2023-12-11 27.00 27.00 26.64 26.94 0.0M
2023-12-08 26.96 27.18 26.56 27.00 0.0M
2023-12-07 27.20 27.20 26.80 26.90 0.0M
2023-12-06 27.32 27.56 27.04 27.32 0.0M
2023-12-05 27.08 27.48 27.00 27.12 0.0M
2023-12-04 27.74 27.90 27.08 27.28 0.0M
2023-12-01 27.38 28.08 27.38 27.94 0.1M
2023-11-30 27.34 27.44 26.94 27.18 0.1M
2023-11-29 27.20 27.64 26.98 27.14 0.0M
2023-11-28 27.88 28.06 26.92 27.08 0.1M
2023-11-27 27.54 27.98 27.32 27.94 0.0M
2023-11-24 27.82 27.96 27.50 27.70 0.0M
2023-11-23 27.86 28.36 27.86 28.02 0.0M
2023-11-22 27.34 28.58 27.26 27.82 0.1M
2023-11-21 27.56 27.74 27.38 27.44 0.0M
2023-11-20 27.90 28.00 27.44 27.76 0.0M
2023-11-17 27.02 28.18 27.02 27.94 0.1M
2023-11-16 28.00 28.08 26.72 26.82 0.1M
2023-11-15 27.86 28.64 27.70 27.92 0.1M
2023-11-14 26.50 28.20 26.16 27.94 0.2M
2023-11-13 25.56 26.68 25.46 26.36 0.1M
2023-11-10 25.42 26.22 25.06 25.30 0.1M
2023-11-09 25.16 25.92 24.84 25.66 0.1M
2023-11-08 25.22 25.46 25.04 25.24 0.1M
2023-11-07 25.50 25.62 24.96 25.44 0.1M
2023-11-06 25.88 26.04 25.44 25.68 0.1M
2023-11-03 26.00 26.60 25.54 26.02 0.1M
2023-11-02 23.90 26.14 23.88 25.88 0.1M
2023-11-01 23.74 24.50 23.00 23.50 0.1M
2023-10-31 22.90 23.66 22.84 23.52 0.1M
2023-10-30 23.36 23.36 22.70 22.88 0.0M
2023-10-27 23.52 23.74 23.10 23.24 0.0M
2023-10-26 22.34 23.42 22.30 23.36 0.1M
2023-10-25 23.00 23.06 22.34 22.54 0.1M
2023-10-24 22.92 23.08 22.60 22.88 0.0M
2023-10-23 22.50 22.80 22.30 22.76 0.1M
2023-10-20 23.48 23.48 22.64 22.72 0.1M
2023-10-19 23.22 23.86 23.18 23.72 0.1M
2023-10-18 25.06 25.06 23.30 23.54 0.1M
2023-10-17 24.80 25.12 24.04 25.12 0.1M
2023-10-16 24.50 25.38 24.34 24.78 0.1M
2023-10-13 24.00 24.22 23.62 23.68 0.1M
2023-10-12 24.80 25.22 24.14 24.14 0.1M
2023-10-11 24.20 24.90 24.16 24.46 0.1M
2023-10-10 23.60 24.60 23.60 24.40 0.1M
2023-10-09 23.30 23.52 23.00 23.46 0.1M
2023-10-06 23.36 23.60 22.76 23.40 0.1M
2023-10-05 23.60 23.70 23.32 23.36 0.0M
2023-10-04 23.80 23.86 23.34 23.58 0.1M
2023-10-03 24.10 24.38 23.64 23.72 0.1M
2023-10-02 25.28 25.36 24.10 24.26 0.1M
2023-09-29 25.22 25.68 25.00 25.10 0.1M
2023-09-28 24.40 25.08 24.40 25.08 0.1M
2023-09-27 24.56 24.56 23.96 24.40 0.1M
2023-09-26 24.72 24.78 24.24 24.40 0.1M
2023-09-25 24.54 24.66 24.10 24.56 0.1M
2023-09-22 24.74 25.26 24.66 25.26 0.1M
2023-09-21 25.28 25.38 24.56 24.80 0.1M
2023-09-20 24.50 26.12 24.28 25.70 0.2M
2023-09-19 24.34 25.26 23.94 24.34 0.3M
2023-09-18 24.92 24.98 24.28 24.36 0.1M
2023-09-15 25.38 25.62 24.84 25.02 0.1M
2023-09-14 24.86 25.28 24.46 25.08 0.1M
2023-09-13 25.26 25.26 24.56 24.64 0.1M
2023-09-12 25.62 25.82 24.86 25.04 0.1M
2023-09-11 26.00 26.30 25.74 25.74 0.0M
2023-09-08 26.16 26.16 25.54 25.72 0.1M
2023-09-07 27.08 27.26 26.08 26.18 0.1M
2023-09-06 27.12 27.48 27.00 27.36 0.1M
2023-09-05 27.10 27.36 26.72 27.18 0.0M
2023-09-04 27.54 27.94 27.12 27.34 0.1M
2023-09-01 25.68 27.60 25.22 27.46 0.2M
2023-08-31 27.18 27.60 27.18 27.20 0.1M
2023-08-30 27.50 27.54 27.24 27.36 0.0M
2023-08-29 27.38 27.54 26.94 27.48 0.0M
2023-08-28 26.76 27.40 26.60 27.28 0.0M
2023-08-25 26.58 26.90 26.42 26.56 0.0M
2023-08-24 27.16 27.32 26.44 26.58 0.1M
2023-08-23 27.40 27.50 26.90 26.92 0.0M
2023-08-22 26.90 27.24 26.80 27.20 0.1M
2023-08-21 26.76 26.92 26.34 26.76 0.1M
2023-08-18 26.94 26.98 26.20 26.80 0.1M
2023-08-17 27.38 27.86 26.96 27.10 0.1M
2023-08-16 27.02 27.80 27.02 27.58 0.1M
2023-08-15 27.54 27.84 27.00 27.32 0.1M
2023-08-14 27.48 28.20 27.36 27.52 0.1M
2023-08-11 28.02 28.96 27.42 27.52 0.2M
2023-08-10 29.28 29.52 28.46 28.64 0.1M
2023-08-09 29.16 29.36 28.68 28.84 0.1M
2023-08-08 29.24 29.24 28.20 28.76 0.1M
2023-08-07 29.68 29.70 28.82 29.40 0.1M
2023-08-04 29.74 29.88 29.40 29.88 0.1M
2023-08-03 30.06 30.06 29.34 29.68 0.1M
2023-08-02 30.56 30.80 30.00 30.08 0.1M
2023-08-01 31.44 31.44 30.92 31.06 0.0M
2023-07-31 31.24 31.74 30.90 31.50 0.0M
2023-07-28 31.04 31.66 30.92 31.20 0.0M
2023-07-27 31.06 31.64 30.78 31.32 0.1M
2023-07-26 31.18 31.50 30.90 31.34 0.1M
2023-07-25 30.58 31.54 30.58 31.28 0.1M
2023-07-24 29.48 30.58 29.32 30.36 0.1M
2023-07-21 30.08 30.10 28.92 29.72 0.2M
2023-07-20 31.12 32.30 30.30 30.36 0.3M
2023-07-19 32.36 32.42 31.42 31.76 0.1M
2023-07-18 32.46 32.48 31.70 32.40 0.0M
2023-07-17 32.10 32.26 31.80 32.24 0.0M
2023-07-14 32.72 32.90 32.36 32.48 0.0M
2023-07-13 33.14 33.42 32.80 33.00 0.1M
2023-07-12 32.50 33.28 32.42 33.06 0.1M
2023-07-11 32.10 32.38 31.80 32.32 0.1M
2023-07-10 31.68 32.14 31.22 32.02 0.1M
2023-07-07 31.20 31.96 31.04 31.96 0.1M
2023-07-06 31.20 31.80 30.82 31.20 0.1M
2023-07-05 32.80 32.80 31.52 31.94 0.2M
2023-07-04 34.02 34.14 33.56 33.68 0.0M
2023-07-03 33.40 34.12 33.28 33.98 0.1M
2023-06-30 33.28 33.70 33.04 33.14 0.0M
2023-06-29 33.22 33.58 31.92 32.98 0.1M
2023-06-28 33.78 34.18 33.22 33.44 0.0M
2023-06-27 34.78 35.20 32.50 33.72 0.1M
2023-06-26 33.88 34.54 33.42 34.46 0.1M
2023-06-23 33.22 33.90 32.76 33.66 0.0M
2023-06-22 33.64 33.88 33.26 33.68 0.0M
2023-06-21 34.74 34.84 33.86 34.00 0.1M
2023-06-20 34.88 34.88 33.88 34.60 0.1M
2023-06-19 35.28 35.40 34.78 35.26 0.0M
2023-06-16 35.42 35.64 35.00 35.60 0.1M
2023-06-15 35.60 35.60 34.76 35.42 0.1M
2023-06-14 35.20 36.36 35.00 36.02 0.1M
2023-06-13 34.66 35.14 34.22 35.12 0.1M
2023-06-12 34.14 34.74 33.94 34.54 0.1M
2023-06-09 34.28 34.30 33.28 34.16 0.1M
2023-06-08 33.80 34.82 33.70 34.40 0.1M
2023-06-07 33.38 34.02 32.98 33.64 0.1M
2023-06-06 32.74 33.42 32.54 33.40 0.1M
2023-06-05 32.34 33.38 32.34 33.00 0.1M
2023-06-02 30.68 32.22 30.56 32.06 0.1M
2023-06-01 30.94 31.08 29.70 30.14 0.1M
2023-05-31 30.56 31.22 30.18 30.38 0.2M
2023-05-30 31.46 31.84 30.76 30.98 0.1M
2023-05-29 31.70 31.72 31.16 31.42 0.0M
2023-05-26 31.00 31.44 30.66 31.44 0.1M
2023-05-25 31.60 31.88 31.08 31.56 0.1M
2023-05-24 32.00 32.06 31.16 31.46 0.1M
2023-05-23 32.50 32.78 31.80 32.22 0.1M
2023-05-22 33.02 33.24 32.46 32.70 0.1M
2023-05-19 34.46 34.46 33.30 33.38 0.1M
2023-05-18 34.42 34.54 33.72 34.18 0.1M
2023-05-17 33.44 34.22 32.96 34.12 0.1M
2023-05-16 33.20 33.62 32.80 33.14 0.1M
2023-05-15 33.62 33.74 33.06 33.48 0.1M
2023-05-12 32.34 33.36 31.94 33.30 0.1M
2023-05-11 31.74 33.58 31.58 32.34 0.1M
2023-05-10 35.20 35.90 32.42 32.60 0.2M
2023-05-09 35.06 35.48 34.76 35.48 0.1M
2023-05-08 34.58 35.22 34.50 34.90 0.1M
2023-05-05 33.42 34.74 33.04 34.66 0.2M
2023-05-04 34.90 34.90 33.02 33.16 0.1M
2023-05-03 34.72 35.10 34.40 34.80 0.1M
2023-05-02 35.84 35.84 34.58 34.60 0.1M
2023-04-28 36.04 36.14 34.90 35.84 0.1M
2023-04-27 35.72 36.56 35.50 35.88 0.1M
2023-04-26 35.26 35.60 34.70 35.54 0.1M
2023-04-25 35.44 35.44 34.36 35.22 0.1M
2023-04-24 36.44 37.00 35.44 35.60 0.2M
2023-04-21 36.52 37.38 36.10 36.90 0.2M
2023-04-20 36.82 36.82 36.04 36.68 0.1M
2023-04-19 37.98 37.98 36.40 36.92 0.1M
2023-04-18 37.98 38.30 37.64 38.02 0.1M
2023-04-17 37.52 38.58 37.50 37.66 0.1M
2023-04-14 38.40 38.70 37.02 37.18 0.1M
2023-04-13 37.56 38.72 37.16 38.36 0.2M
2023-04-12 36.70 37.72 36.70 37.30 0.1M
2023-04-11 36.00 36.82 35.82 36.78 0.2M
2023-04-06 34.78 35.38 34.32 34.92 0.1M
2023-04-05 35.02 35.78 34.16 34.54 0.1M
2023-04-04 35.04 36.10 34.82 34.98 0.2M
2023-04-03 36.42 36.42 34.64 34.80 0.2M
2023-03-31 36.30 36.50 35.78 36.40 0.1M
2023-03-30 35.20 36.36 35.14 36.10 0.2M
2023-03-29 34.86 35.62 34.68 35.60 0.1M
2023-03-28 34.68 35.94 33.94 34.70 0.3M
2023-03-27 32.14 33.80 31.98 33.54 0.2M
2023-03-24 32.40 32.40 30.54 31.38 0.2M
2023-03-23 33.78 34.22 32.40 32.62 0.2M
2023-03-22 33.66 34.12 33.12 34.02 0.1M
2023-03-21 33.46 34.32 33.28 33.66 0.1M
2023-03-20 32.26 33.16 30.90 32.96 0.2M
2023-03-17 33.98 35.18 32.72 33.32 0.2M
2023-03-16 34.54 34.84 32.70 33.54 0.2M
2023-03-15 37.38 37.38 33.88 33.96 0.3M
2023-03-14 36.52 37.84 36.18 37.64 0.1M
2023-03-13 38.76 38.76 35.30 36.50 0.3M
2023-03-10 38.30 38.92 37.56 38.56 0.1M
2023-03-09 40.42 40.42 39.42 39.52 0.1M
2023-03-08 40.24 40.70 39.60 40.52 0.1M
2023-03-07 40.78 41.44 40.48 40.50 0.1M
2023-03-06 41.62 41.64 40.50 41.02 0.1M
2023-03-03 41.00 41.60 40.76 41.54 0.1M
2023-03-02 40.18 40.84 40.08 40.80 0.1M
2023-03-01 40.50 41.14 40.28 40.54 0.1M
2023-02-28 39.10 39.92 39.00 39.78 0.1M
2023-02-27 38.98 39.96 38.98 39.46 0.1M
2023-02-24 39.82 39.82 38.52 38.70 0.1M
2023-02-23 39.86 40.72 39.44 40.10 0.1M
2023-02-22 39.76 40.04 39.04 39.62 0.1M
2023-02-21 39.50 40.76 39.28 40.16 0.1M
2023-02-20 38.80 39.84 38.80 39.78 0.1M
2023-02-17 37.48 39.24 37.22 38.82 0.1M
2023-02-16 37.98 38.30 37.62 38.04 0.1M
2023-02-15 37.38 37.90 37.22 37.66 0.1M
2023-02-14 37.40 37.82 36.90 37.32 0.1M
2023-02-13 37.00 37.70 36.74 37.26 0.1M
2023-02-10 37.46 37.46 36.16 37.00 0.1M
2023-02-09 37.76 38.42 37.42 37.96 0.1M
2023-02-08 37.14 37.70 36.72 37.36 0.1M
2023-02-07 37.00 37.18 36.56 36.82 0.1M
2023-02-06 37.64 37.72 36.88 37.04 0.1M
2023-02-03 37.50 38.28 37.04 38.02 0.1M
2023-02-02 37.98 38.46 36.94 37.74 0.2M
2023-02-01 37.48 38.00 37.42 37.60 0.1M
2023-01-31 37.62 37.96 36.84 37.34 0.3M
2023-01-30 39.00 39.30 37.72 37.88 0.2M
2023-01-27 37.30 39.90 37.28 39.36 0.3M
2023-01-26 37.00 37.56 36.78 37.36 0.2M
2023-01-25 35.92 37.12 35.80 36.62 0.1M
2023-01-24 37.20 37.36 35.74 36.12 0.1M
2023-01-23 37.00 37.24 36.24 37.10 0.1M
2023-01-20 35.10 36.30 35.00 36.20 0.1M
2023-01-19 36.40 36.40 34.06 34.38 0.2M
2023-01-18 35.40 37.54 33.92 36.90 0.3M
2023-01-17 33.98 35.36 33.98 35.34 0.1M
2023-01-16 33.50 34.36 33.02 34.10 0.1M
2023-01-13 33.00 33.74 32.54 33.34 0.1M
2023-01-12 31.78 32.98 31.70 32.86 0.1M
2023-01-11 31.48 32.26 31.26 31.70 0.2M
2023-01-10 31.60 31.72 30.96 31.34 0.1M
2023-01-09 31.86 31.90 31.50 31.88 0.1M
2023-01-06 31.38 31.70 30.42 31.62 0.1M
2023-01-05 30.18 31.64 30.04 31.44 0.1M
2023-01-04 29.98 30.30 29.02 30.30 0.1M
2023-01-03 29.66 30.30 29.38 29.82 0.1M
2023-01-02 28.70 29.94 28.70 29.80 0.1M