15,300€
1,32%
Echtzeit-Aktienkurs Schnitzer Steel Industries
Bid:
Ask:
Aktienkurse zur Schnitzer Steel Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 15,20 | 16,05 | 15,15 | 15,40 | 0,00% | - |
| 17.09.2024 | 14,75 | 15,45 | 14,60 | 15,40 | 4,41% | - |
| 16.09.2024 | 14,70 | 15,05 | 14,60 | 14,75 | -1,01% | - |
| 13.09.2024 | 13,75 | 14,95 | 13,75 | 14,90 | 7,97% | - |
| 12.09.2024 | 13,35 | 14,00 | 13,10 | 13,80 | 3,76% | - |
| 11.09.2024 | 13,30 | 13,50 | 12,80 | 13,30 | -1,48% | - |
| 10.09.2024 | 13,25 | 13,55 | 13,10 | 13,50 | 1,50% | - |
| 09.09.2024 | 13,10 | 13,60 | 13,10 | 13,30 | 0,76% | - |
| 06.09.2024 | 13,25 | 13,40 | 13,10 | 13,20 | -0,75% | - |
| 05.09.2024 | 12,90 | 13,40 | 12,85 | 13,30 | 3,10% | - |
| 04.09.2024 | 12,85 | 13,00 | 12,70 | 12,90 | 0,00% | - |
| 03.09.2024 | 13,50 | 13,80 | 12,50 | 12,90 | -5,49% | - |
| 02.09.2024 | 13,50 | 13,70 | 13,50 | 13,65 | -0,36% | - |
| 30.08.2024 | 13,50 | 13,90 | 13,50 | 13,70 | 1,48% | - |
| 29.08.2024 | 13,55 | 14,00 | 13,50 | 13,50 | 0,00% | - |
| 28.08.2024 | 13,85 | 13,95 | 13,30 | 13,50 | -2,17% | - |
| 27.08.2024 | 13,75 | 13,90 | 13,65 | 13,80 | 0,00% | - |
| 26.08.2024 | 13,45 | 14,00 | 13,45 | 13,80 | 2,22% | - |
| 23.08.2024 | 12,95 | 13,70 | 12,90 | 13,50 | 3,85% | - |
| 22.08.2024 | 13,10 | 13,25 | 12,90 | 13,00 | -1,52% | - |
| 21.08.2024 | 12,75 | 14,05 | 12,70 | 13,20 | 3,12% | - |
| 20.08.2024 | 13,00 | 14,00 | 12,70 | 12,80 | -3,03% | - |
| 19.08.2024 | 13,10 | 13,75 | 13,10 | 13,20 | -0,38% | - |
| 16.08.2024 | 13,00 | 13,25 | 13,00 | 13,25 | 1,15% | - |
| 15.08.2024 | 12,55 | 13,50 | 12,55 | 13,10 | 3,97% | - |
| 14.08.2024 | 12,75 | 12,90 | 12,25 | 12,60 | -0,79% | - |
| 13.08.2024 | 12,40 | 12,75 | 12,35 | 12,70 | 1,60% | - |
| 12.08.2024 | 12,80 | 14,20 | 12,45 | 12,50 | -3,10% | - |
| 09.08.2024 | 12,90 | 14,85 | 12,70 | 12,90 | -1,53% | - |
| 08.08.2024 | 13,15 | 13,70 | 13,00 | 13,10 | -0,76% | - |
| 07.08.2024 | 13,45 | 13,95 | 13,10 | 13,20 | -1,49% | - |
| 06.08.2024 | 13,35 | 14,40 | 13,05 | 13,40 | 1,13% | - |
| 05.08.2024 | 14,30 | 14,40 | 12,80 | 13,25 | -8,30% | - |
| 02.08.2024 | 15,65 | 15,75 | 14,40 | 14,45 | -8,25% | - |
| 01.08.2024 | 16,60 | 17,15 | 15,55 | 15,75 | -5,97% | - |
| 31.07.2024 | 16,90 | 17,35 | 16,70 | 16,75 | -0,59% | - |
| 30.07.2024 | 16,60 | 16,95 | 16,60 | 16,85 | 1,81% | - |
| 29.07.2024 | 16,85 | 17,00 | 16,40 | 16,55 | -1,78% | - |
| 26.07.2024 | 16,20 | 16,95 | 16,20 | 16,85 | 3,37% | - |
| 25.07.2024 | 15,60 | 16,75 | 15,45 | 16,30 | 3,16% | - |
| 24.07.2024 | 16,10 | 16,60 | 15,70 | 15,80 | -3,36% | - |
| 23.07.2024 | 15,70 | 16,55 | 15,30 | 16,35 | 2,83% | - |
| 22.07.2024 | 15,30 | 15,90 | 14,95 | 15,90 | 3,25% | - |
| 19.07.2024 | 15,80 | 15,95 | 15,25 | 15,40 | -2,84% | - |
| 18.07.2024 | 16,30 | 16,85 | 15,70 | 15,85 | -3,35% | - |
| 17.07.2024 | 16,40 | 16,60 | 16,05 | 16,40 | 0,00% | - |
| 16.07.2024 | 15,50 | 16,50 | 15,40 | 16,40 | 6,15% | - |
| 15.07.2024 | 15,30 | 15,70 | 15,20 | 15,45 | 1,31% | - |
| 12.07.2024 | 15,25 | 15,45 | 15,15 | 15,25 | 0,33% | - |
| 11.07.2024 | 13,45 | 15,25 | 13,35 | 15,20 | 12,59% | - |
| 10.07.2024 | 13,55 | 13,60 | 13,30 | 13,50 | -0,37% | - |
| 09.07.2024 | 13,90 | 14,10 | 13,50 | 13,55 | -3,21% | - |
| 08.07.2024 | 13,95 | 14,30 | 13,75 | 14,00 | 0,00% | - |
| 05.07.2024 | 14,55 | 15,05 | 13,60 | 14,00 | -4,11% | - |
| 04.07.2024 | 14,60 | 14,70 | 14,60 | 14,60 | 3,18% | - |
| 03.07.2024 | 13,65 | 14,75 | 13,65 | 14,15 | 3,66% | - |
| 02.07.2024 | 14,40 | 14,45 | 11,80 | 13,65 | -4,21% | - |
| 01.07.2024 | 14,25 | 14,55 | 14,10 | 14,25 | 0,00% | - |
| 28.06.2024 | 13,65 | 14,45 | 13,65 | 14,25 | 4,40% | - |
| 27.06.2024 | 13,55 | 13,95 | 13,35 | 13,65 | 0,74% | - |
| 26.06.2024 | 13,35 | 14,00 | 13,15 | 13,55 | 0,74% | - |
| 25.06.2024 | 14,00 | 14,05 | 13,25 | 13,45 | -3,58% | - |
| 24.06.2024 | 13,65 | 14,15 | 13,55 | 13,95 | 2,20% | - |
| 21.06.2024 | 13,70 | 14,10 | 13,55 | 13,65 | 0,00% | - |
| 20.06.2024 | 13,85 | 14,05 | 13,65 | 13,65 | -1,09% | - |
| 19.06.2024 | 13,80 | 13,85 | 13,80 | 13,80 | -0,36% | - |
| 18.06.2024 | 14,35 | 14,45 | 13,65 | 13,85 | -3,48% | 30,00 |
| 17.06.2024 | 14,70 | 14,70 | 14,05 | 14,35 | -0,69% | - |
| 14.06.2024 | 14,40 | 14,65 | 14,15 | 14,45 | 0,00% | - |
| 13.06.2024 | 14,75 | 14,95 | 14,15 | 14,45 | -2,03% | - |
| 12.06.2024 | 14,70 | 15,15 | 14,35 | 14,75 | 0,68% | - |
| 11.06.2024 | 15,10 | 15,10 | 14,35 | 14,65 | -3,30% | - |
| 10.06.2024 | 14,75 | 15,15 | 14,45 | 15,15 | 2,71% | - |
| 07.06.2024 | 14,90 | 15,05 | 14,45 | 14,75 | -0,67% | - |
| 06.06.2024 | 14,90 | 15,25 | 14,75 | 14,85 | -0,67% | - |
| 05.06.2024 | 14,95 | 15,05 | 14,65 | 14,95 | 0,67% | - |
| 04.06.2024 | 15,50 | 15,55 | 14,65 | 14,85 | -3,88% | - |
| 03.06.2024 | 15,80 | 16,40 | 15,20 | 15,45 | -1,90% | - |
| 31.05.2024 | 15,80 | 16,50 | 15,65 | 15,75 | -0,63% | - |
| 30.05.2024 | 15,35 | 16,05 | 15,25 | 15,85 | 2,59% | - |
| 29.05.2024 | 16,40 | 16,45 | 15,35 | 15,45 | -6,08% | - |
| 28.05.2024 | 16,20 | 17,10 | 16,15 | 16,45 | 1,23% | - |
| 27.05.2024 | 16,20 | 16,25 | 16,15 | 16,25 | 0,00% | - |
| 24.05.2024 | 16,10 | 16,40 | 16,05 | 16,25 | 0,00% | - |
| 23.05.2024 | 16,75 | 17,10 | 15,95 | 16,25 | -2,99% | - |
| 22.05.2024 | 16,60 | 16,95 | 16,15 | 16,75 | 0,60% | - |
| 21.05.2024 | 16,65 | 17,20 | 16,45 | 16,65 | -0,30% | - |
| 20.05.2024 | 17,35 | 17,45 | 16,60 | 16,70 | -4,30% | - |
| 17.05.2024 | 17,50 | 17,95 | 17,35 | 17,45 | -0,57% | - |
| 16.05.2024 | 17,30 | 17,75 | 17,05 | 17,55 | 1,74% | - |
| 15.05.2024 | 18,00 | 18,15 | 16,85 | 17,25 | -4,43% | - |
| 14.05.2024 | 17,20 | 18,15 | 17,05 | 18,05 | 5,25% | - |
| 13.05.2024 | 17,05 | 17,55 | 17,05 | 17,15 | 0,59% | - |
| 10.05.2024 | 17,00 | 17,30 | 16,75 | 17,05 | 0,89% | - |
| 09.05.2024 | 16,40 | 16,90 | 16,20 | 16,90 | 3,36% | - |
| 08.05.2024 | 16,95 | 17,25 | 16,15 | 16,35 | -3,54% | - |
| 07.05.2024 | 17,50 | 17,70 | 16,75 | 16,95 | -2,87% | - |
| 06.05.2024 | 16,60 | 17,45 | 16,60 | 17,45 | 4,80% | - |
| 03.05.2024 | 16,45 | 16,90 | 16,25 | 16,65 | 1,83% | - |
| 02.05.2024 | 16,15 | 16,85 | 16,10 | 16,35 | 0,00% | - |