16,139$
-0,56%
Echtzeit-Aktienkurs Steelcase Inc.
Bid:
Ask:
Aktienkurse zur Steelcase Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 16,20 | 16,26 | 16,09 | 16,14 | -0,55% | 533.452,00 |
| 04.12.2025 | 16,42 | 16,42 | 16,10 | 16,23 | -0,73% | 1.023.004,00 |
| 03.12.2025 | 16,40 | 16,52 | 16,34 | 16,35 | -0,12% | 1.232.355,00 |
| 02.12.2025 | 16,45 | 16,45 | 16,30 | 16,37 | -0,06% | 1.292.919,00 |
| 01.12.2025 | 16,19 | 16,45 | 16,17 | 16,38 | 0,55% | 2.914.010,00 |
| 28.11.2025 | 16,15 | 16,31 | 16,15 | 16,29 | 0,56% | 652.959,00 |
| 26.11.2025 | 16,17 | 16,30 | 16,09 | 16,20 | -0,25% | 687.435,00 |
| 25.11.2025 | 15,97 | 16,28 | 15,91 | 16,24 | 1,69% | 1.161.382,00 |
| 24.11.2025 | 16,07 | 16,15 | 15,89 | 15,97 | -0,93% | 3.079.509,00 |
| 21.11.2025 | 15,86 | 16,17 | 15,81 | 16,12 | 2,35% | 3.150.416,00 |
| 20.11.2025 | 15,86 | 15,91 | 15,67 | 15,75 | 0,13% | 1.351.383,00 |
| 19.11.2025 | 15,64 | 15,78 | 15,58 | 15,73 | 0,45% | 810.075,00 |
| 18.11.2025 | 15,47 | 15,73 | 15,45 | 15,66 | 0,97% | 1.235.601,00 |
| 17.11.2025 | 15,63 | 15,77 | 15,48 | 15,51 | -1,21% | 1.442.778,00 |
| 14.11.2025 | 15,58 | 15,71 | 15,52 | 15,70 | 0,51% | 697.201,00 |
| 13.11.2025 | 15,70 | 15,82 | 15,60 | 15,62 | -0,83% | 1.637.745,00 |
| 12.11.2025 | 15,75 | 15,87 | 15,66 | 15,75 | 0,00% | 1.144.617,00 |
| 11.11.2025 | 15,79 | 15,81 | 15,68 | 15,75 | 0,06% | 1.045.925,00 |
| 10.11.2025 | 15,80 | 15,85 | 15,68 | 15,74 | -0,13% | 1.441.811,00 |
| 07.11.2025 | 15,75 | 15,91 | 15,63 | 15,76 | 0,00% | 1.112.939,00 |
| 06.11.2025 | 15,93 | 15,96 | 15,73 | 15,76 | -1,07% | 1.312.675,00 |
| 05.11.2025 | 15,91 | 15,97 | 15,69 | 15,93 | 0,38% | 882.136,00 |
| 04.11.2025 | 15,76 | 15,94 | 15,75 | 15,87 | 0,19% | 1.852.672,00 |
| 03.11.2025 | 15,96 | 16,05 | 15,78 | 15,84 | -0,75% | 3.854.714,00 |
| 31.10.2025 | 15,97 | 16,02 | 15,84 | 15,96 | 0,00% | 1.245.091,00 |
| 30.10.2025 | 15,92 | 16,11 | 15,88 | 15,96 | 0,00% | 1.456.882,00 |
| 29.10.2025 | 16,60 | 16,62 | 15,89 | 15,96 | -4,32% | 1.796.389,00 |
| 28.10.2025 | 16,74 | 16,80 | 16,41 | 16,68 | 0,30% | 1.652.792,00 |
| 27.10.2025 | 16,82 | 16,87 | 16,60 | 16,63 | -0,89% | 2.375.913,00 |
| 24.10.2025 | 16,90 | 16,90 | 16,70 | 16,78 | 0,42% | 832.215,00 |
| 23.10.2025 | 16,61 | 16,75 | 16,61 | 16,71 | 0,48% | 893.783,00 |
| 22.10.2025 | 16,62 | 16,77 | 16,56 | 16,63 | 0,18% | 839.247,00 |
| 21.10.2025 | 16,66 | 16,81 | 16,59 | 16,60 | -0,42% | 539.801,00 |
| 20.10.2025 | 16,55 | 16,77 | 16,55 | 16,67 | 0,99% | 1.066.521,00 |
| 17.10.2025 | 16,56 | 16,65 | 16,49 | 16,51 | -0,32% | - |
| 16.10.2025 | 16,53 | 16,61 | 16,41 | 16,56 | 0,18% | 917.046,00 |
| 15.10.2025 | 16,61 | 16,80 | 16,52 | 16,53 | -0,30% | 843.899,00 |
| 14.10.2025 | 16,32 | 16,70 | 16,32 | 16,58 | 0,55% | 1.182.674,00 |
| 13.10.2025 | 16,43 | 16,58 | 16,39 | 16,49 | 1,23% | 911.018,00 |
| 10.10.2025 | 16,56 | 16,61 | 16,26 | 16,29 | -1,45% | 863.029,00 |
| 09.10.2025 | 16,75 | 16,80 | 16,52 | 16,53 | -1,55% | 753.522,00 |
| 08.10.2025 | 16,93 | 16,94 | 16,79 | 16,79 | -0,42% | 781.824,00 |
| 07.10.2025 | 16,94 | 17,02 | 16,81 | 16,86 | -0,71% | 1.414.580,00 |
| 06.10.2025 | 16,98 | 17,08 | 16,95 | 16,98 | -1,34% | 1.595.355,00 |
| 03.10.2025 | 17,20 | 17,40 | 17,20 | 17,21 | -0,06% | 904.461,00 |
| 02.10.2025 | 17,06 | 17,26 | 17,06 | 17,22 | 0,35% | 1.661.457,00 |
| 01.10.2025 | 17,11 | 17,19 | 16,87 | 17,16 | -0,23% | 2.246.684,00 |
| 30.09.2025 | 17,20 | 17,26 | 17,12 | 17,20 | 0,06% | 2.035.312,00 |
| 29.09.2025 | 17,13 | 17,21 | 17,00 | 17,19 | 0,59% | 3.263.258,00 |
| 26.09.2025 | 16,75 | 17,12 | 16,75 | 17,09 | 2,34% | 2.461.314,00 |
| 25.09.2025 | 16,85 | 16,86 | 16,59 | 16,70 | 0,12% | 2.338.628,00 |
| 24.09.2025 | 16,88 | 16,90 | 16,53 | 16,68 | -1,13% | 2.193.993,00 |
| 23.09.2025 | 16,88 | 17,13 | 16,84 | 16,87 | -0,18% | 2.361.584,00 |
| 22.09.2025 | 16,88 | 16,99 | 16,82 | 16,90 | 0,12% | 1.864.588,00 |
| 19.09.2025 | 16,99 | 17,02 | 16,85 | 16,88 | -0,59% | 3.188.656,00 |
| 18.09.2025 | 16,82 | 17,00 | 16,75 | 16,98 | 1,49% | 1.973.373,00 |
| 17.09.2025 | 16,95 | 17,02 | 16,63 | 16,73 | -0,89% | 1.814.554,00 |
| 16.09.2025 | 16,81 | 16,91 | 16,73 | 16,88 | 0,06% | 1.463.918,00 |
| 15.09.2025 | 16,88 | 16,99 | 16,81 | 16,87 | 0,36% | 1.651.537,00 |
| 12.09.2025 | 16,87 | 16,97 | 16,80 | 16,81 | -1,12% | 1.778.024,00 |
| 11.09.2025 | 16,83 | 17,02 | 16,80 | 17,00 | 1,67% | 775.407,00 |
| 10.09.2025 | 16,82 | 16,89 | 16,68 | 16,72 | -0,95% | 1.971.060,00 |
| 09.09.2025 | 17,13 | 17,25 | 16,88 | 16,88 | -1,97% | 1.456.872,00 |
| 08.09.2025 | 17,20 | 17,25 | 17,00 | 17,22 | 0,47% | 878.930,00 |
| 05.09.2025 | 17,10 | 17,24 | 16,94 | 17,14 | 0,53% | 1.886.296,00 |
| 04.09.2025 | 16,87 | 17,08 | 16,85 | 17,05 | 1,31% | 1.781.566,00 |
| 03.09.2025 | 16,68 | 16,85 | 16,67 | 16,83 | 0,36% | 1.638.919,00 |
| 02.09.2025 | 16,53 | 16,77 | 16,29 | 16,77 | 0,18% | 1.766.542,00 |
| 29.08.2025 | 16,70 | 16,86 | 16,65 | 16,74 | 0,12% | 1.339.597,00 |
| 28.08.2025 | 16,69 | 16,73 | 16,54 | 16,72 | 0,36% | 1.124.877,00 |
| 27.08.2025 | 16,60 | 16,68 | 16,54 | 16,66 | 0,24% | 1.829.837,00 |
| 26.08.2025 | 16,32 | 16,70 | 16,32 | 16,62 | 1,40% | 1.645.032,00 |
| 25.08.2025 | 16,43 | 16,53 | 16,39 | 16,39 | -0,67% | 2.381.655,00 |
| 22.08.2025 | 16,23 | 16,56 | 16,15 | 16,50 | 2,48% | 2.236.502,00 |
| 21.08.2025 | 16,13 | 16,24 | 16,09 | 16,10 | -0,49% | 2.726.859,00 |
| 20.08.2025 | 16,16 | 16,32 | 16,15 | 16,18 | -0,37% | 2.370.531,00 |
| 19.08.2025 | 16,10 | 16,26 | 16,05 | 16,24 | 1,18% | 1.740.458,00 |
| 18.08.2025 | 16,16 | 16,25 | 16,03 | 16,05 | -0,62% | 1.524.099,00 |
| 15.08.2025 | 16,24 | 16,24 | 16,07 | 16,15 | -0,31% | 1.280.895,00 |
| 14.08.2025 | 16,15 | 16,26 | 16,12 | 16,20 | -0,98% | 1.760.929,00 |
| 13.08.2025 | 16,26 | 16,63 | 16,18 | 16,36 | 1,05% | 3.008.852,00 |
| 12.08.2025 | 16,00 | 16,34 | 15,95 | 16,19 | 1,44% | 3.194.644,00 |
| 11.08.2025 | 15,93 | 16,09 | 15,80 | 15,96 | 0,50% | 2.298.736,00 |
| 08.08.2025 | 15,99 | 16,09 | 15,82 | 15,88 | -0,75% | 4.372.940,00 |
| 07.08.2025 | 16,05 | 16,23 | 15,98 | 16,00 | 0,06% | 4.307.630,00 |
| 06.08.2025 | 15,92 | 16,23 | 15,85 | 15,99 | 0,19% | 5.044.564,00 |
| 05.08.2025 | 16,36 | 16,55 | 15,84 | 15,96 | -3,74% | 7.749.082,00 |
| 04.08.2025 | 14,70 | 17,13 | 14,62 | 16,58 | 62,87% | 20.811.621,00 |
| 01.08.2025 | 10,21 | 10,35 | 10,11 | 10,18 | -1,45% | 837.842,00 |
| 31.07.2025 | 10,19 | 10,35 | 10,18 | 10,33 | 0,00% | 605.135,00 |
| 30.07.2025 | 10,53 | 10,67 | 10,32 | 10,33 | -1,71% | 774.141,00 |
| 29.07.2025 | 10,90 | 10,94 | 10,50 | 10,51 | -3,13% | 750.412,00 |
| 28.07.2025 | 10,60 | 10,95 | 10,58 | 10,85 | 2,55% | 781.855,00 |
| 25.07.2025 | 10,54 | 10,61 | 10,44 | 10,58 | 0,67% | 498.574,00 |
| 24.07.2025 | 10,60 | 10,66 | 10,45 | 10,51 | -1,59% | 597.008,00 |
| 23.07.2025 | 10,58 | 10,71 | 10,50 | 10,68 | 2,01% | 646.665,00 |
| 22.07.2025 | 10,34 | 10,62 | 10,33 | 10,47 | 1,85% | 751.663,00 |
| 21.07.2025 | 10,28 | 10,40 | 10,16 | 10,28 | 1,18% | 1.085.175,00 |
| 18.07.2025 | 10,36 | 10,40 | 10,12 | 10,16 | -1,45% | 1.134.258,00 |
| 17.07.2025 | 10,20 | 10,44 | 10,20 | 10,31 | 1,28% | 935.305,00 |