15,100€
-1,63%
Echtzeit-Aktienkurs Schnitzer Steel Industries
Bid:
Ask:
Aktienkurse zur Schnitzer Steel Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 15,10 | 16,05 | 14,50 | 14,90 | -2,93% | - |
| 19.12.2024 | 15,80 | 16,40 | 15,30 | 15,35 | -4,06% | - |
| 18.12.2024 | 16,50 | 17,20 | 15,65 | 16,00 | -3,03% | - |
| 17.12.2024 | 16,00 | 16,60 | 15,75 | 16,50 | 1,54% | - |
| 16.12.2024 | 16,50 | 17,25 | 16,20 | 16,25 | -2,40% | - |
| 13.12.2024 | 17,55 | 17,60 | 16,65 | 16,65 | -5,13% | - |
| 12.12.2024 | 17,70 | 17,95 | 17,30 | 17,55 | -2,23% | - |
| 11.12.2024 | 18,05 | 18,65 | 17,80 | 17,95 | -0,55% | - |
| 10.12.2024 | 17,90 | 18,45 | 17,15 | 18,05 | 0,56% | - |
| 09.12.2024 | 17,60 | 18,75 | 17,60 | 17,95 | 0,84% | - |
| 06.12.2024 | 18,65 | 19,30 | 17,65 | 17,80 | -4,04% | - |
| 05.12.2024 | 19,40 | 19,60 | 18,55 | 18,55 | -5,12% | - |
| 04.12.2024 | 18,90 | 20,00 | 18,60 | 19,55 | 3,71% | - |
| 03.12.2024 | 18,75 | 19,60 | 18,55 | 18,85 | 0,53% | - |
| 02.12.2024 | 18,80 | 19,00 | 18,25 | 18,75 | 0,54% | - |
| 29.11.2024 | 18,50 | 19,95 | 18,20 | 18,65 | -0,53% | - |
| 28.11.2024 | 18,50 | 18,75 | 18,50 | 18,75 | 0,54% | - |
| 27.11.2024 | 18,55 | 19,10 | 18,15 | 18,65 | 0,54% | - |
| 26.11.2024 | 19,65 | 19,65 | 18,45 | 18,55 | -5,36% | - |
| 25.11.2024 | 19,20 | 20,00 | 18,45 | 19,60 | 1,29% | - |
| 22.11.2024 | 18,85 | 19,55 | 18,80 | 19,35 | 2,65% | - |
| 21.11.2024 | 17,50 | 18,95 | 17,35 | 18,85 | 7,41% | - |
| 20.11.2024 | 16,60 | 17,55 | 16,35 | 17,55 | 6,04% | - |
| 19.11.2024 | 16,70 | 16,75 | 16,25 | 16,55 | -0,60% | - |
| 18.11.2024 | 16,80 | 17,15 | 16,50 | 16,65 | -1,19% | 5,00 |
| 15.11.2024 | 16,40 | 17,55 | 16,20 | 16,85 | 2,43% | - |
| 14.11.2024 | 17,90 | 18,30 | 16,45 | 16,45 | -9,37% | - |
| 13.11.2024 | 18,10 | 19,00 | 17,95 | 18,15 | -1,09% | - |
| 12.11.2024 | 18,70 | 18,75 | 18,05 | 18,35 | -2,13% | - |
| 11.11.2024 | 18,40 | 18,85 | 18,00 | 18,75 | 1,08% | - |
| 08.11.2024 | 18,40 | 18,65 | 18,00 | 18,55 | 1,09% | - |
| 07.11.2024 | 19,05 | 19,10 | 17,70 | 18,35 | -3,67% | - |
| 06.11.2024 | 15,90 | 19,35 | 15,90 | 19,05 | 22,90% | - |
| 05.11.2024 | 15,40 | 15,85 | 14,90 | 15,50 | -0,64% | - |
| 04.11.2024 | 15,05 | 15,75 | 15,00 | 15,60 | 4,00% | - |
| 01.11.2024 | 14,95 | 15,15 | 14,40 | 15,00 | -4,76% | - |
| 31.10.2024 | 15,40 | 16,45 | 14,85 | 15,75 | 0,64% | - |
| 30.10.2024 | 15,60 | 16,60 | 15,45 | 15,65 | -5,44% | - |
| 29.10.2024 | 15,55 | 16,75 | 15,25 | 16,55 | 7,12% | - |
| 28.10.2024 | 14,70 | 15,55 | 14,70 | 15,45 | 4,39% | - |
| 25.10.2024 | 14,90 | 15,55 | 14,70 | 14,80 | -1,99% | - |
| 24.10.2024 | 15,20 | 15,75 | 14,50 | 15,10 | -1,95% | - |
| 23.10.2024 | 15,60 | 16,00 | 15,20 | 15,40 | -1,60% | - |
| 22.10.2024 | 15,60 | 16,20 | 15,50 | 15,65 | -0,95% | - |
| 21.10.2024 | 16,50 | 16,75 | 15,75 | 15,80 | -5,11% | - |
| 18.10.2024 | 17,10 | 17,45 | 16,65 | 16,65 | -2,63% | - |
| 17.10.2024 | 16,00 | 17,20 | 16,00 | 17,10 | 5,56% | - |
| 16.10.2024 | 16,25 | 16,70 | 16,20 | 16,20 | -0,31% | - |
| 15.10.2024 | 16,40 | 16,50 | 15,90 | 16,25 | -0,61% | - |
| 14.10.2024 | 16,80 | 17,00 | 16,35 | 16,35 | -3,82% | - |
| 11.10.2024 | 16,50 | 17,10 | 16,50 | 17,00 | 1,80% | - |
| 10.10.2024 | 17,20 | 17,25 | 16,30 | 16,70 | -2,91% | - |
| 09.10.2024 | 16,60 | 17,35 | 16,50 | 17,20 | 3,61% | - |
| 08.10.2024 | 16,60 | 16,65 | 15,30 | 16,60 | 0,00% | - |
| 07.10.2024 | 16,10 | 16,60 | 15,50 | 16,60 | 1,84% | - |
| 04.10.2024 | 16,30 | 16,90 | 16,25 | 16,30 | 0,00% | - |
| 03.10.2024 | 17,00 | 17,00 | 16,25 | 16,30 | -3,83% | - |
| 02.10.2024 | 16,70 | 17,05 | 16,55 | 16,95 | 1,80% | - |
| 01.10.2024 | 16,60 | 17,05 | 15,65 | 16,65 | 0,00% | - |
| 30.09.2024 | 17,05 | 17,10 | 15,75 | 16,65 | -2,63% | - |
| 27.09.2024 | 17,00 | 17,50 | 15,95 | 17,10 | -0,58% | - |
| 26.09.2024 | 16,50 | 17,40 | 16,45 | 17,20 | 4,56% | - |
| 25.09.2024 | 16,20 | 16,45 | 15,95 | 16,45 | 0,92% | - |
| 24.09.2024 | 15,35 | 16,45 | 15,30 | 16,30 | 5,84% | - |
| 23.09.2024 | 15,20 | 15,65 | 14,95 | 15,40 | 0,65% | - |
| 20.09.2024 | 15,90 | 16,10 | 15,20 | 15,30 | -4,97% | - |
| 19.09.2024 | 15,30 | 16,25 | 15,30 | 16,10 | 4,55% | - |
| 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% | - |