SGL Carbon SE SGL
XETR · Deutschland · Prozessindustrie
€4,97+0,21 (+4,41 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €4,76 | 0,00 % | €4,80 | €4,80 | €4,65 | 337,90K |
| 2026-09-29 | €4,76 | +3,25 % | €4,70 | €4,80 | €4,64 | 160,24K |
| 2026-09-28 | €4,61 | +0,77 % | €4,59 | €4,70 | €4,55 | 155,56K |
| 2026-09-25 | €4,57 | -0,22 % | €4,70 | €4,80 | €4,51 | 280,09K |
| 2026-09-24 | €4,59 | +3,15 % | €4,39 | €4,65 | €4,30 | 557,87K |
| 2026-09-23 | €4,45 | +0,79 % | €4,45 | €4,55 | €4,36 | 307,31K |
| 2026-09-22 | €4,41 | +4,63 % | €4,24 | €4,43 | €4,16 | 266,23K |
| 2026-09-21 | €4,22 | +3,31 % | €4,02 | €4,27 | €4,02 | 180,94K |
| 2026-09-18 | €4,08 | -2,16 % | €4,16 | €4,26 | €4,07 | 275,17K |
| 2026-09-17 | €4,17 | +1,09 % | €4,15 | €4,23 | €4,07 | 113,12K |
| 2026-09-16 | €4,13 | +3,13 % | €4,00 | €4,15 | €4,00 | 262,45K |
| 2026-09-15 | €4,00 | -0,25 % | €4,03 | €4,06 | €3,98 | 104,69K |
| 2026-09-14 | €4,01 | -3,61 % | €4,17 | €4,17 | €3,99 | 199,35K |
| 2026-09-11 | €4,16 | +0,12 % | €4,16 | €4,24 | €4,14 | 42,02K |
| 2026-09-10 | €4,16 | -0,72 % | €4,18 | €4,29 | €4,13 | 269,30K |
| 2026-09-09 | €4,18 | -1,76 % | €4,25 | €4,28 | €4,14 | 232,65K |
| 2026-09-08 | €4,26 | +1,19 % | €4,20 | €4,26 | €4,14 | 133,62K |
| 2026-09-07 | €4,21 | +2,93 % | €4,11 | €4,21 | €4,10 | 147,15K |
| 2026-09-04 | €4,09 | +1,11 % | €4,08 | €4,13 | €4,03 | 168,60K |
| 2026-09-03 | €4,05 | -0,49 % | €4,11 | €4,11 | €4,00 | 117,77K |
| 2026-09-02 | €4,07 | -1,22 % | €4,20 | €4,20 | €4,00 | 86,00K |
| 2026-09-01 | €4,11 | -0,48 % | €4,24 | €4,24 | €4,07 | 96,48K |
| 2026-08-31 | €4,14 | -1,19 % | €4,16 | €4,20 | €4,12 | 49,87K |
| 2026-08-28 | €4,18 | 0,00 % | €4,24 | €4,26 | €4,16 | 84,80K |
| 2026-08-27 | €4,18 | +0,24 % | €4,05 | €4,27 | €4,05 | 92,02K |
| 2026-08-26 | €4,18 | -0,60 % | €4,10 | €4,29 | €4,10 | 96,00K |
| 2026-08-25 | €4,20 | +1,82 % | €4,18 | €4,30 | €4,16 | 187,19K |
| 2026-08-24 | €4,13 | -0,48 % | €4,05 | €4,18 | €4,05 | 174,52K |
| 2026-08-21 | €4,14 | +2,22 % | €4,12 | €4,19 | €4,09 | 170,85K |
| 2026-08-20 | €4,05 | -1,70 % | €4,20 | €4,20 | €4,05 | 249,35K |
| 2026-08-19 | €4,13 | +0,61 % | €4,25 | €4,25 | €4,03 | 74,23K |
| 2026-08-18 | €4,10 | -2,96 % | €4,18 | €4,20 | €4,05 | 100,58K |
| 2026-08-17 | €4,22 | -0,12 % | €4,21 | €4,35 | €4,20 | 82,59K |
| 2026-08-14 | €4,23 | +0,24 % | €4,16 | €4,26 | €4,16 | 81,96K |
| 2026-08-13 | €4,22 | -2,20 % | €4,40 | €4,40 | €4,18 | 67,54K |
| 2026-08-12 | €4,32 | -0,23 % | €4,26 | €4,39 | €4,26 | 74,80K |
| 2026-08-11 | €4,32 | +0,70 % | €4,39 | €4,39 | €4,21 | 189,12K |
| 2026-08-10 | €4,30 | +0,35 % | €4,29 | €4,39 | €4,22 | 336,03K |
| 2026-08-07 | €4,28 | +1,06 % | €4,18 | €4,36 | €4,18 | 141,29K |
| 2026-08-06 | €4,24 | +5,88 % | €4,16 | €4,33 | €4,14 | 429,86K |
| 2026-08-05 | €4,00 | -0,37 % | €4,04 | €4,06 | €3,95 | 131,15K |
| 2026-08-04 | €4,01 | -0,25 % | €4,05 | €4,11 | €3,93 | 213,76K |
| 2026-08-03 | €4,03 | +7,33 % | €3,83 | €4,10 | €3,78 | 452,12K |
| 2026-07-31 | €3,75 | -0,27 % | €3,80 | €3,86 | €3,74 | 91,60K |
| 2026-07-30 | €3,76 | +3,72 % | €3,62 | €3,82 | €3,62 | 166,22K |
| 2026-07-29 | €3,63 | -0,55 % | €3,61 | €3,72 | €3,53 | 261,68K |
| 2026-07-28 | €3,64 | -3,06 % | €3,97 | €3,97 | €3,63 | 305,72K |
| 2026-07-27 | €3,76 | -3,84 % | €4,10 | €4,10 | €3,76 | 179,17K |
| 2026-07-24 | €3,91 | +0,77 % | €3,87 | €3,91 | €3,78 | 243,59K |
| 2026-07-23 | €3,88 | -2,63 % | €3,97 | €3,97 | €3,84 | 253,16K |
| 2026-07-22 | €3,98 | -0,25 % | €4,00 | €4,02 | €3,91 | 112,93K |
| 2026-07-21 | €3,99 | +1,40 % | €3,92 | €4,10 | €3,91 | 118,04K |
| 2026-07-20 | €3,94 | -1,75 % | €3,97 | €4,09 | €3,88 | 117,16K |
| 2026-07-17 | €4,01 | -3,02 % | €4,09 | €4,09 | €3,92 | 107,24K |
| 2026-07-16 | €4,14 | -0,36 % | €4,21 | €4,24 | €4,12 | 71,99K |
| 2026-07-15 | €4,15 | +0,97 % | €4,11 | €4,24 | €4,07 | 143,28K |
| 2026-07-14 | €4,11 | +1,61 % | €3,96 | €4,18 | €3,96 | 204,51K |
| 2026-07-13 | €4,05 | +1,76 % | €3,91 | €4,09 | €3,91 | 108,68K |
| 2026-07-10 | €3,97 | -1,61 % | €3,98 | €4,05 | €3,93 | 108,71K |
| 2026-07-09 | €4,04 | +2,67 % | €4,00 | €4,13 | €3,99 | 115,71K |
| 2026-07-08 | €3,93 | -4,84 % | €4,10 | €4,12 | €3,90 | 313,09K |
| 2026-07-07 | €4,14 | -4,72 % | €4,28 | €4,34 | €4,13 | 154,19K |
| 2026-07-06 | €4,34 | -1,59 % | €4,42 | €4,42 | €4,28 | 65,71K |
| 2026-07-03 | €4,41 | +1,73 % | €4,32 | €4,47 | €4,32 | 59,32K |
| 2026-07-02 | €4,34 | -0,80 % | €4,32 | €4,51 | €4,26 | 113,76K |
| 2026-07-01 | €4,37 | -1,69 % | €4,45 | €4,45 | €4,34 | 72,14K |
| 2026-06-30 | €4,45 | +6,47 % | €4,34 | €4,52 | €4,27 | 246,22K |
| 2026-06-29 | €4,18 | 0,00 % | €4,16 | €4,37 | €4,07 | 365,88K |
| 2026-06-26 | €4,18 | -8,44 % | €4,34 | €4,39 | €4,11 | 379,39K |
| 2026-06-25 | €4,56 | -1,62 % | €4,64 | €4,67 | €4,45 | 228,53K |
| 2026-06-24 | €4,64 | -2,93 % | €4,75 | €4,75 | €4,61 | 143,58K |
| 2026-06-23 | €4,78 | -5,07 % | €4,98 | €4,98 | €4,72 | 113,42K |
| 2026-06-22 | €5,03 | -0,40 % | €5,10 | €5,10 | €4,95 | 62,56K |
| 2026-06-19 | €5,05 | -0,39 % | €5,05 | €5,13 | €4,97 | 128,51K |
| 2026-06-18 | €5,07 | +1,00 % | €4,99 | €5,07 | €4,95 | 96,87K |
| 2026-06-17 | €5,02 | -1,38 % | €5,08 | €5,15 | €4,95 | 177,09K |
| 2026-06-16 | €5,09 | -2,49 % | €5,26 | €5,30 | €5,01 | 169,58K |
| 2026-06-15 | €5,22 | +0,77 % | €5,30 | €5,41 | €5,20 | 265,06K |
| 2026-06-12 | €5,18 | +7,36 % | €4,92 | €5,23 | €4,86 | 312,31K |
| 2026-06-11 | €4,82 | -0,62 % | €4,77 | €4,95 | €4,73 | 111,28K |
| 2026-06-10 | €4,86 | +1,57 % | €4,84 | €4,94 | €4,78 | 178,09K |
| 2026-06-09 | €4,78 | +0,63 % | €4,75 | €5,04 | €4,71 | 421,89K |
| 2026-06-08 | €4,75 | -0,21 % | €4,62 | €4,88 | €4,56 | 306,38K |
| 2026-06-05 | €4,76 | -8,46 % | €5,16 | €5,16 | €4,75 | 256,65K |
| 2026-06-04 | €5,20 | -3,53 % | €5,36 | €5,37 | €5,20 | 143,89K |
| 2026-06-03 | €5,39 | +0,19 % | €5,42 | €5,54 | €5,37 | 168,30K |
| 2026-06-02 | €5,38 | +4,47 % | €5,22 | €5,50 | €5,20 | 300,55K |
| 2026-06-01 | €5,15 | -4,10 % | €5,47 | €5,47 | €5,10 | 339,10K |
| 2026-05-29 | €5,37 | +7,19 % | €5,01 | €5,67 | €5,01 | 624,31K |
| 2026-05-28 | €5,01 | +6,26 % | €4,68 | €5,04 | €4,68 | 437,03K |