19,10CHF
4,61%
Echtzeit-Aktienkurs SCHNITZER STEEL INDS INC-A REGISTERED SHARES CLASS A DL 1
Bid:
Ask:
Aktienkurse zur SCHNITZER STEEL INDS INC-A REGISTERED SHARES CLASS A DL 1 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 18,67 | 19,12 | 18,59 | 19,10 | 4,61% | - |
27.03.2024 | 17,55 | 18,26 | 17,54 | 18,26 | 5,73% | - |
26.03.2024 | 17,18 | 17,36 | 16,97 | 17,27 | 0,05% | - |
25.03.2024 | 16,79 | 17,33 | 16,77 | 17,26 | 2,81% | - |
22.03.2024 | 17,04 | 17,24 | 16,56 | 16,79 | 1,50% | - |
21.03.2024 | 15,81 | 16,55 | 15,80 | 16,54 | 4,25% | - |
20.03.2024 | 16,03 | 16,14 | 15,73 | 15,87 | -1,86% | - |
19.03.2024 | 15,85 | 16,23 | 15,72 | 16,17 | -0,52% | - |
18.03.2024 | 17,11 | 17,20 | 16,23 | 16,25 | -0,16% | - |
15.03.2024 | 16,77 | 16,99 | 15,52 | 16,28 | -4,15% | - |
14.03.2024 | 17,52 | 17,54 | 16,98 | 16,98 | -1,79% | - |
13.03.2024 | 16,97 | 17,32 | 16,95 | 17,29 | 1,10% | - |
12.03.2024 | 17,27 | 17,31 | 16,90 | 17,10 | -1,28% | - |
11.03.2024 | 16,89 | 17,33 | 16,85 | 17,32 | 1,64% | - |
08.03.2024 | 17,22 | 17,44 | 17,03 | 17,04 | -0,75% | - |
07.03.2024 | 17,05 | 17,46 | 17,03 | 17,17 | -0,92% | - |
06.03.2024 | 17,46 | 17,96 | 17,29 | 17,33 | -1,85% | - |
05.03.2024 | 17,81 | 17,83 | 17,29 | 17,66 | -3,76% | - |
04.03.2024 | 18,65 | 18,94 | 18,31 | 18,35 | -0,81% | - |
01.03.2024 | 17,54 | 18,63 | 17,46 | 18,50 | 7,07% | - |
29.02.2024 | 18,04 | 18,28 | 17,27 | 17,27 | -7,37% | - |
28.02.2024 | 21,10 | 21,10 | 18,28 | 18,65 | -12,51% | - |
27.02.2024 | 21,09 | 21,44 | 20,95 | 21,32 | 1,93% | - |
26.02.2024 | 21,09 | 21,12 | 20,76 | 20,91 | 0,51% | - |
23.02.2024 | 20,85 | 20,97 | 20,68 | 20,81 | 0,61% | - |
22.02.2024 | 20,94 | 21,13 | 20,46 | 20,68 | -1,77% | - |
21.02.2024 | 21,26 | 21,39 | 21,03 | 21,05 | -1,59% | - |
20.02.2024 | 22,05 | 22,08 | 21,37 | 21,39 | -3,05% | - |
19.02.2024 | 22,07 | 22,09 | 22,04 | 22,07 | -0,46% | - |
16.02.2024 | 22,03 | 22,30 | 21,71 | 22,17 | 2,21% | - |
15.02.2024 | 21,38 | 21,92 | 21,28 | 21,69 | 2,25% | - |
14.02.2024 | 20,81 | 21,21 | 20,80 | 21,21 | 0,70% | - |
13.02.2024 | 22,36 | 22,40 | 20,92 | 21,06 | -4,22% | - |
12.02.2024 | 21,69 | 22,17 | 21,68 | 21,99 | 1,91% | - |
09.02.2024 | 21,62 | 21,67 | 21,36 | 21,58 | 1,31% | - |
08.02.2024 | 21,35 | 21,48 | 21,27 | 21,30 | -0,60% | - |
07.02.2024 | 21,33 | 21,49 | 21,12 | 21,43 | -0,28% | - |
06.02.2024 | 21,37 | 21,81 | 21,37 | 21,49 | 1,06% | - |
05.02.2024 | 21,91 | 22,17 | 21,15 | 21,26 | -3,47% | - |
02.02.2024 | 22,30 | 22,42 | 21,87 | 22,03 | -1,34% | - |
01.02.2024 | 22,38 | 23,16 | 22,26 | 22,33 | -5,68% | - |
31.01.2024 | 23,58 | 23,77 | 23,44 | 23,67 | 2,31% | - |
30.01.2024 | 23,29 | 23,37 | 22,81 | 23,14 | 1,13% | - |
29.01.2024 | 22,37 | 22,91 | 22,20 | 22,88 | 1,46% | - |
26.01.2024 | 22,78 | 23,10 | 22,39 | 22,55 | -0,19% | - |
25.01.2024 | 22,33 | 22,89 | 22,19 | 22,59 | 1,01% | - |
24.01.2024 | 22,40 | 22,68 | 22,15 | 22,37 | -1,40% | - |
23.01.2024 | 22,35 | 23,15 | 22,33 | 22,68 | 1,95% | - |
22.01.2024 | 22,15 | 22,56 | 22,00 | 22,25 | 1,17% | - |
19.01.2024 | 22,74 | 22,89 | 21,97 | 21,99 | -2,13% | - |
18.01.2024 | 22,45 | 22,55 | 22,31 | 22,47 | 0,25% | - |
17.01.2024 | 22,57 | 23,47 | 22,35 | 22,41 | -1,10% | - |
16.01.2024 | 23,19 | 23,79 | 22,57 | 22,66 | -2,15% | - |
15.01.2024 | 23,13 | 23,19 | 23,09 | 23,16 | 0,88% | - |
12.01.2024 | 23,05 | 23,57 | 22,76 | 22,96 | 0,35% | - |
11.01.2024 | 23,30 | 23,91 | 22,83 | 22,88 | -1,42% | - |
10.01.2024 | 23,21 | 23,37 | 22,96 | 23,21 | -1,15% | - |
09.01.2024 | 23,83 | 23,89 | 23,09 | 23,48 | 1,37% | - |
08.01.2024 | 23,58 | 23,68 | 23,11 | 23,16 | -1,04% | - |
05.01.2024 | 23,15 | 24,14 | 22,95 | 23,41 | 2,82% | - |
04.01.2024 | 25,07 | 25,74 | 22,53 | 22,77 | -10,87% | - |
03.01.2024 | 25,79 | 25,95 | 24,99 | 25,54 | -3,24% | - |
29.12.2023 | 26,55 | 26,57 | 26,35 | 26,40 | 0,62% | - |
28.12.2023 | 26,49 | 26,49 | 26,10 | 26,23 | -1,00% | - |
27.12.2023 | 26,81 | 26,99 | 26,49 | 26,50 | -1,16% | - |
22.12.2023 | 26,45 | 26,85 | 26,37 | 26,81 | 0,29% | - |
21.12.2023 | 26,42 | 26,78 | 26,28 | 26,73 | -0,59% | - |
20.12.2023 | 26,18 | 26,92 | 25,44 | 26,89 | 3,26% | - |
19.12.2023 | 25,20 | 26,11 | 24,99 | 26,04 | 0,98% | - |
18.12.2023 | 25,68 | 25,84 | 25,65 | 25,79 | 0,79% | - |
15.12.2023 | 25,67 | 25,70 | 25,57 | 25,59 | 7,52% | - |
14.12.2023 | 23,88 | 24,01 | 23,77 | 23,80 | 3,07% | - |
13.12.2023 | 23,08 | 23,21 | 23,07 | 23,09 | -1,23% | - |
12.12.2023 | 23,40 | 23,48 | 23,33 | 23,38 | -0,78% | - |
11.12.2023 | 23,20 | 23,62 | 23,15 | 23,56 | 2,86% | - |
08.12.2023 | 22,94 | 23,07 | 22,84 | 22,90 | -0,07% | - |
07.12.2023 | 22,51 | 22,93 | 22,44 | 22,92 | 2,03% | - |
06.12.2023 | 22,45 | 22,57 | 22,42 | 22,46 | 1,49% | - |
05.12.2023 | 23,18 | 23,22 | 22,13 | 22,14 | -2,98% | - |
04.12.2023 | 23,09 | 23,10 | 22,79 | 22,82 | 3,06% | - |
01.12.2023 | 22,44 | 22,48 | 22,12 | 22,14 | -0,10% | - |
30.11.2023 | 22,24 | 22,37 | 22,06 | 22,16 | 0,34% | - |
29.11.2023 | 22,28 | 22,33 | 22,08 | 22,09 | -0,60% | - |
28.11.2023 | 22,32 | 22,37 | 22,22 | 22,22 | 0,68% | - |
27.11.2023 | 22,70 | 22,74 | 22,05 | 22,07 | 0,41% | - |
24.11.2023 | 22,81 | 22,83 | 21,96 | 21,98 | -3,55% | - |
23.11.2023 | 22,75 | 22,82 | 22,72 | 22,79 | 1,42% | - |
22.11.2023 | 22,54 | 22,62 | 22,47 | 22,47 | 3,72% | - |
21.11.2023 | 22,38 | 22,40 | 21,66 | 21,67 | -2,03% | - |
20.11.2023 | 22,18 | 22,22 | 22,07 | 22,11 | 1,26% | - |
17.11.2023 | 21,73 | 21,85 | 21,71 | 21,84 | 1,25% | - |
16.11.2023 | 21,63 | 21,66 | 21,55 | 21,57 | -0,37% | - |
15.11.2023 | 22,12 | 22,15 | 21,63 | 21,65 | 6,02% | - |
14.11.2023 | 20,54 | 20,64 | 20,39 | 20,42 | -1,96% | - |
13.11.2023 | 21,03 | 21,14 | 20,82 | 20,83 | -2,59% | - |
10.11.2023 | 21,66 | 21,67 | 21,22 | 21,38 | -0,26% | - |
09.11.2023 | 21,56 | 21,84 | 21,44 | 21,44 | -0,39% | - |
08.11.2023 | 21,68 | 21,72 | 21,50 | 21,52 | -4,05% | - |
07.11.2023 | 22,37 | 22,44 | 22,34 | 22,43 | 1,69% | - |
06.11.2023 | 22,09 | 22,22 | 22,05 | 22,06 | 1,19% | - |