Salzgitter AG (SZG)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
23/05/2025	47.182	-5,95%	22,44	21,22	22,54	21,67
22/05/2025	50.899	-0,86%	22,88	22,00	24,28	23,04
21/05/2025	23.651	-1,78%	23,40	23,00	23,66	23,24
20/05/2025	41.427	3,32%	23,26	22,58	23,72	23,66
19/05/2025	56.862	10,15%	21,00	20,76	23,10	22,90
16/05/2025	19.362	-0,95%	20,76	20,60	21,14	20,79
15/05/2025	23.231	-3,45%	21,20	20,83	21,80	20,99
14/05/2025	37.701	4,72%	21,62	20,76	22,32	21,74
13/05/2025	16.173	0,78%	20,75	20,40	21,00	20,76
12/05/2025	47.501	-5,42%	21,92	20,28	22,46	20,60
09/05/2025	19.146	0,55%	21,66	21,48	22,02	21,78
08/05/2025	21.190	1,07%	21,40	20,92	21,78	21,66
07/05/2025	6.304	-2,68%	21,96	21,28	22,14	21,43
06/05/2025	15.428	-1,52%	22,38	21,46	22,38	22,02
05/05/2025	9.996	-1,63%	22,88	22,14	22,91	22,36
02/05/2025	29.937	5,82%	22,30	21,48	23,54	22,73
30/04/2025	10.477	-0,92%	21,60	21,16	21,68	21,48
29/04/2025	21.906	-0,91%	22,00	21,64	22,36	21,68
28/04/2025	12.649	0,97%	21,96	21,67	22,20	21,88
25/04/2025	14.701	-0,69%	22,24	21,54	22,24	21,67
24/04/2025	9.874	0,79%	21,33	21,32	22,01	21,82
23/04/2025	15.039	2,51%	21,92	21,12	22,10	21,65
22/04/2025	21.919	-3,52%	22,20	20,92	22,20	21,12
17/04/2025	11.171	1,86%	22,16	21,48	22,16	21,89
16/04/2025	30.571	-3,72%	22,08	21,42	22,34	21,49
15/04/2025	30.556	-5,78%	23,36	21,84	23,69	22,32
14/04/2025	30.950	-1,21%	23,62	23,04	24,00	23,69
11/04/2025	21.153	-2,52%	24,76	23,82	24,86	23,98
10/04/2025	60.524	6,82%	26,14	22,88	26,40	24,62
09/04/2025	42.600	-0,18%	22,50	22,14	23,10	22,88
08/04/2025	26.735	4,28%	22,38	21,74	23,05	22,92
07/04/2025	52.410	1,01%	20,06	19,555	22,20	21,98
04/04/2025	52.948	-5,39%	22,34	20,75	22,66	21,76
03/04/2025	39.047	-8,48%	23,62	23,00	25,13	23,00
02/04/2025	18.179	0,52%	24,75	24,68	25,18	25,13
01/04/2025	38.171	6,11%	23,71	23,48	25,45	25,00
31/03/2025	11.668	0,26%	23,94	23,22	24,08	23,56
28/03/2025	19.298	-0,84%	23,22	23,12	23,86	23,50
27/03/2025	20.018	-4,59%	23,60	23,58	24,84	23,70
26/03/2025	48.446	-1,82%	25,64	24,38	25,72	24,84
25/03/2025	24.487	-0,90%	25,54	25,04	25,67	25,30
24/03/2025	29.340	0,51%	26,04	25,20	26,68	25,53
21/03/2025	28.508	-2,68%	25,52	25,02	26,12	25,40
20/03/2025	24.578	-0,84%	26,60	25,58	26,70	26,10
19/03/2025	35.641	-4,98%	27,88	26,22	27,98	26,32
18/03/2025	40.322	4,06%	27,02	26,62	27,94	27,70
17/03/2025	26.932	2,86%	26,69	25,86	26,78	26,62
14/03/2025	37.947	4,77%	24,66	24,38	26,64	25,90
13/03/2025	17.106	3,43%	24,32	23,90	25,12	24,72
12/03/2025	23.796	0,34%	24,02	23,56	24,03	23,90
11/03/2025	49.158	0,08%	24,12	23,42	24,72	23,82
10/03/2025	66.130	-0,67%	23,52	22,78	23,90	23,80
07/03/2025	38.296	-5,97%	25,20	23,88	25,48	23,96
06/03/2025	101.505	9,26%	24,26	23,32	25,94	25,48
05/03/2025	113.442	15,22%	21,90	20,24	23,48	23,32
04/03/2025	41.046	-3,62%	20,52	20,06	21,00	20,24
03/03/2025	47.649	7,42%	19,97	19,55	21,50	21,00
28/02/2025	8.614	-1,56%	19,65	19,28	19,86	19,55
27/02/2025	23.746	-2,55%	20,22	19,84	20,38	19,86
26/02/2025	73.628	8,46%	19,03	18,79	20,38	20,38
25/02/2025	10.616	-0,21%	18,86	18,68	19,15	18,79
24/02/2025	14.571	-1,08%	19,41	18,75	19,41	18,83
21/02/2025	17.710	-2,83%	19,39	18,97	19,69	19,035
20/02/2025	49.967	4,82%	18,81	18,69	19,655	19,59
19/02/2025	20.856	-3,39%	19,48	18,53	19,57	18,69
18/02/2025	15.783	0,18%	19,16	19,10	19,51	19,345
17/02/2025	19.823	2,82%	18,725	18,725	19,38	19,31
14/02/2025	19.326	-0,42%	18,82	18,72	19,055	18,78
13/02/2025	28.969	1,84%	18,72	18,44	19,07	18,86
12/02/2025	17.312	0,16%	18,52	18,43	18,82	18,52
11/02/2025	104.874	-1,23%	18,61	17,58	19,55	18,49
10/02/2025	24.265	1,03%	18,37	18,36	18,82	18,72
07/02/2025	43.861	-1,48%	18,80	18,47	19,10	18,53
06/02/2025	61.474	5,56%	18,105	17,98	19,14	18,98
05/02/2025	13.734	1,87%	17,50	17,32	18,00	17,98
04/02/2025	16.947	-0,62%	17,81	17,46	17,90	17,65
03/02/2025	21.727	-0,56%	17,28	17,12	17,86	17,76
31/01/2025	33.200	0,39%	17,78	17,59	18,04	17,86
30/01/2025	40.570	1,72%	17,735	17,49	18,29	17,79
29/01/2025	54.595	-1,58%	17,74	17,145	18,02	17,49
28/01/2025	77.205	4,56%	17,60	16,995	18,39	17,77
27/01/2025	58.786	0,86%	16,90	16,66	17,17	16,995
24/01/2025	33.359	1,14%	16,71	16,33	16,95	16,85
23/01/2025	155.014	5,78%	15,71	15,58	17,14	16,66
22/01/2025	14.217	-3,91%	16,27	15,71	16,37	15,75
21/01/2025	16.474	0,49%	16,10	15,93	16,41	16,37
20/01/2025	12.114	1,81%	16,00	15,74	16,31	16,29
17/01/2025	9.660	0,69%	16,02	15,87	16,21	16,00
16/01/2025	7.683	-1,24%	16,265	15,81	16,27	15,89
15/01/2025	11.970	3,81%	15,655	15,50	16,16	16,09
14/01/2025	31.891	-0,77%	15,56	15,26	15,86	15,50
13/01/2025	17.396	0,58%	15,43	15,24	15,77	15,62
09/01/2025	8.732	0,86%	15,77	15,53	15,99	15,53
08/01/2025	43.418	-4,07%	16,42	15,685	16,45	15,78
07/01/2025	34.503	1,61%	16,29	16,19	16,655	16,45
06/01/2025	41.082	1,35%	16,07	15,67	16,58	16,19
03/01/2025	17.367	-1,27%	16,06	15,79	16,30	15,975
02/01/2025	6.133	2,34%	16,00	15,81	16,36	16,18
30/12/2024	7.269	-1,56%	16,06	15,81	16,19	15,81
27/12/2024	20.987	2,42%	15,64	15,64	16,10	16,06