13,250€
-0,38%
Echtzeit-Aktienkurs Schnitzer Steel Industries
Bid:
Ask:
Aktienkurse zur Schnitzer Steel Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 12,55 | 12,90 | 0,00% | - |
| 03.09.2024 | 13,60 | 13,70 | 12,50 | 12,90 | -5,49% | 189,00 |
| 02.09.2024 | 13,70 | 13,80 | 13,65 | 13,65 | -0,36% | 23,00 |
| 30.08.2024 | 13,65 | 13,90 | 13,50 | 13,70 | 0,37% | - |
| 29.08.2024 | 13,55 | 14,00 | 13,55 | 13,65 | 1,11% | - |
| 28.08.2024 | 13,85 | 13,90 | 13,30 | 13,50 | -2,53% | - |
| 27.08.2024 | 13,75 | 13,90 | 13,65 | 13,85 | 0,36% | - |
| 26.08.2024 | 13,45 | 14,00 | 13,45 | 13,80 | 2,60% | - |
| 23.08.2024 | 12,95 | 13,70 | 12,95 | 13,45 | 4,26% | 1,00 |
| 22.08.2024 | 13,25 | 13,25 | 12,90 | 12,90 | -2,27% | - |
| 21.08.2024 | 12,75 | 13,30 | 12,70 | 13,20 | 3,12% | - |
| 20.08.2024 | 13,15 | 13,25 | 12,70 | 12,80 | -2,66% | - |
| 19.08.2024 | 13,25 | 13,75 | 13,10 | 13,15 | -0,38% | - |
| 16.08.2024 | 13,15 | 13,25 | 13,00 | 13,20 | 0,76% | - |
| 15.08.2024 | 12,55 | 13,50 | 12,55 | 13,10 | 3,97% | 260,00 |
| 14.08.2024 | 12,75 | 12,85 | 12,25 | 12,60 | -0,79% | - |
| 13.08.2024 | 12,55 | 12,70 | 12,35 | 12,70 | 1,60% | 155,00 |
| 12.08.2024 | 12,95 | 13,00 | 12,45 | 12,50 | -3,10% | - |
| 09.08.2024 | 13,05 | 13,30 | 12,70 | 12,90 | -0,77% | - |
| 08.08.2024 | 13,15 | 13,65 | 13,00 | 13,00 | -1,52% | 117,00 |
| 07.08.2024 | 13,55 | 13,95 | 13,10 | 13,20 | -1,49% | 1,00 |
| 06.08.2024 | 13,35 | 13,60 | 13,00 | 13,40 | 1,52% | - |
| 05.08.2024 | 14,30 | 14,35 | 12,85 | 13,20 | -8,33% | 350,00 |
| 02.08.2024 | 15,60 | 15,65 | 14,40 | 14,40 | -7,99% | - |
| 01.08.2024 | 16,80 | 17,05 | 15,55 | 15,65 | -6,85% | 100,00 |
| 31.07.2024 | 16,90 | 17,35 | 16,70 | 16,80 | -0,59% | - |
| 30.07.2024 | 16,60 | 16,95 | 16,60 | 16,90 | 1,50% | - |
| 29.07.2024 | 16,90 | 17,00 | 16,40 | 16,65 | -1,19% | 150,00 |
| 26.07.2024 | 16,35 | 16,95 | 16,25 | 16,85 | 3,06% | - |
| 25.07.2024 | 15,80 | 16,75 | 15,70 | 16,35 | 3,81% | - |
| 24.07.2024 | 16,30 | 16,60 | 15,70 | 15,75 | -3,67% | 1,00 |
| 23.07.2024 | 15,90 | 16,55 | 15,35 | 16,35 | 3,15% | 2,00 |
| 22.07.2024 | 15,25 | 15,90 | 14,95 | 15,85 | 2,92% | 100,00 |
| 19.07.2024 | 15,95 | 15,95 | 15,25 | 15,40 | -2,84% | 30,00 |
| 18.07.2024 | 16,50 | 16,50 | 15,70 | 15,85 | -3,35% | - |
| 17.07.2024 | 16,40 | 16,60 | 16,05 | 16,40 | -0,30% | - |
| 16.07.2024 | 15,50 | 16,50 | 15,40 | 16,45 | 6,47% | - |
| 15.07.2024 | 15,30 | 15,70 | 15,20 | 15,45 | 1,64% | 1,00 |
| 12.07.2024 | 15,20 | 15,50 | 15,15 | 15,20 | 0,00% | - |
| 11.07.2024 | 13,45 | 15,25 | 13,35 | 15,20 | 12,59% | - |
| 10.07.2024 | 13,55 | 13,60 | 13,30 | 13,50 | 0,00% | 22,00 |
| 09.07.2024 | 14,05 | 14,10 | 13,50 | 13,50 | -3,57% | - |
| 08.07.2024 | 13,95 | 14,30 | 13,75 | 14,00 | 0,00% | 1,00 |
| 05.07.2024 | 14,55 | 14,65 | 13,60 | 14,00 | -4,11% | 46,00 |
| 04.07.2024 | 14,60 | 14,70 | 14,60 | 14,60 | -0,34% | - |
| 03.07.2024 | 13,65 | 14,70 | 13,65 | 14,65 | 7,33% | 31,00 |
| 02.07.2024 | 14,50 | 14,50 | 11,85 | 13,65 | -4,88% | - |
| 01.07.2024 | 14,25 | 14,55 | 14,15 | 14,35 | 0,70% | 11,00 |
| 28.06.2024 | 13,65 | 14,35 | 13,65 | 14,25 | 3,64% | - |
| 27.06.2024 | 13,55 | 13,85 | 13,25 | 13,75 | 1,48% | - |
| 26.06.2024 | 13,35 | 13,55 | 13,15 | 13,55 | 1,50% | - |
| 25.06.2024 | 14,00 | 14,05 | 13,20 | 13,35 | -4,30% | 1.038,00 |
| 24.06.2024 | 13,65 | 14,05 | 13,55 | 13,95 | 2,20% | 1,00 |
| 21.06.2024 | 13,70 | 13,85 | 13,50 | 13,65 | 0,00% | 345,00 |
| 20.06.2024 | 13,85 | 14,05 | 13,65 | 13,65 | -1,44% | - |
| 19.06.2024 | 13,80 | 13,90 | 13,80 | 13,85 | 0,00% | 250,00 |
| 18.06.2024 | 14,30 | 14,45 | 13,60 | 13,85 | -3,48% | 300,00 |
| 17.06.2024 | 14,70 | 14,80 | 14,05 | 14,35 | -1,37% | 1,00 |
| 14.06.2024 | 14,40 | 14,55 | 14,15 | 14,55 | 0,69% | 45,00 |
| 13.06.2024 | 14,75 | 14,85 | 14,15 | 14,45 | -2,69% | 644,00 |
| 12.06.2024 | 14,70 | 15,10 | 14,35 | 14,85 | 1,37% | - |
| 11.06.2024 | 15,10 | 15,10 | 14,45 | 14,65 | -2,66% | - |
| 10.06.2024 | 14,75 | 15,15 | 14,55 | 15,05 | 2,03% | 1,00 |
| 07.06.2024 | 14,90 | 15,00 | 14,50 | 14,75 | -0,67% | 2,00 |
| 06.06.2024 | 14,90 | 15,20 | 14,75 | 14,85 | -0,67% | 5,00 |
| 05.06.2024 | 14,95 | 14,95 | 14,65 | 14,95 | 0,00% | 150,00 |
| 04.06.2024 | 15,50 | 15,55 | 14,65 | 14,95 | -3,24% | - |
| 03.06.2024 | 15,80 | 16,05 | 15,25 | 15,45 | -1,90% | 175,00 |
| 31.05.2024 | 15,80 | 16,15 | 15,65 | 15,75 | -0,63% | - |
| 30.05.2024 | 15,35 | 16,05 | 15,20 | 15,85 | 2,59% | 120,00 |
| 29.05.2024 | 16,40 | 16,45 | 15,35 | 15,45 | -6,08% | 65,00 |
| 28.05.2024 | 16,25 | 17,05 | 16,15 | 16,45 | 1,23% | 370,00 |
| 27.05.2024 | 16,20 | 16,25 | 16,15 | 16,25 | 0,62% | - |
| 24.05.2024 | 16,20 | 16,40 | 16,05 | 16,15 | -0,62% | 32,00 |
| 23.05.2024 | 17,00 | 17,15 | 15,95 | 16,25 | -2,99% | 567,00 |
| 22.05.2024 | 16,60 | 16,85 | 16,45 | 16,75 | 0,60% | 2,00 |
| 21.05.2024 | 16,65 | 16,90 | 16,55 | 16,65 | -0,60% | 150,00 |
| 20.05.2024 | 17,35 | 17,45 | 16,65 | 16,75 | -4,01% | - |
| 17.05.2024 | 17,50 | 17,75 | 17,35 | 17,45 | -0,57% | - |
| 16.05.2024 | 17,30 | 17,75 | 17,05 | 17,55 | 1,74% | 1,00 |
| 15.05.2024 | 18,00 | 18,15 | 16,85 | 17,25 | -3,90% | 101,00 |
| 14.05.2024 | 17,20 | 18,05 | 17,10 | 17,95 | 4,66% | 305,00 |
| 13.05.2024 | 17,20 | 17,55 | 17,05 | 17,15 | 0,59% | 300,00 |
| 10.05.2024 | 17,00 | 17,15 | 16,75 | 17,05 | 0,59% | - |
| 09.05.2024 | 16,40 | 16,95 | 16,25 | 16,95 | 3,67% | - |
| 08.05.2024 | 16,95 | 17,05 | 16,15 | 16,35 | -3,54% | - |
| 07.05.2024 | 17,50 | 17,65 | 16,95 | 16,95 | -2,87% | 1,00 |
| 06.05.2024 | 16,60 | 17,45 | 16,60 | 17,45 | 5,44% | - |
| 03.05.2024 | 16,45 | 16,75 | 16,25 | 16,55 | 1,22% | - |
| 02.05.2024 | 16,15 | 16,75 | 16,10 | 16,35 | 0,00% | 425,00 |
| 30.04.2024 | 16,75 | 16,85 | 16,15 | 16,35 | -2,39% | - |
| 29.04.2024 | 16,70 | 17,05 | 16,65 | 16,75 | 0,00% | 3,00 |
| 26.04.2024 | 16,95 | 17,20 | 16,65 | 16,75 | -0,59% | - |
| 25.04.2024 | 16,75 | 17,15 | 16,35 | 16,85 | 0,60% | 251,00 |
| 24.04.2024 | 16,50 | 16,75 | 16,20 | 16,75 | 1,21% | 200,00 |
| 23.04.2024 | 17,00 | 17,10 | 16,35 | 16,55 | -2,93% | 369,00 |
| 22.04.2024 | 17,35 | 17,50 | 17,05 | 17,05 | -1,16% | 86,00 |
| 19.04.2024 | 17,25 | 17,55 | 17,05 | 17,25 | -1,71% | - |