12,550€
-0,79%
Echtzeit-Aktienkurs Schnitzer Steel Industries Inc.
Bid:
Ask:
Aktienkurse zur Schnitzer Steel Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.02.2025 | 12,65 | 12,70 | 11,90 | 12,60 | -0,40% | 8,00 |
| 24.02.2025 | 12,60 | 13,00 | 12,40 | 12,65 | 0,00% | 8,00 |
| 21.02.2025 | 12,45 | 12,90 | 12,25 | 12,65 | 1,61% | 5,00 |
| 20.02.2025 | 12,35 | 12,65 | 12,10 | 12,45 | 0,81% | 80,00 |
| 19.02.2025 | 12,95 | 12,95 | 12,20 | 12,35 | -4,63% | - |
| 18.02.2025 | 12,15 | 13,00 | 12,05 | 12,95 | 7,47% | 493,00 |
| 17.02.2025 | 12,05 | 12,20 | 12,05 | 12,05 | 0,00% | 1,00 |
| 14.02.2025 | 11,90 | 12,25 | 11,80 | 12,05 | 1,26% | 666,00 |
| 13.02.2025 | 11,75 | 12,20 | 11,75 | 11,90 | 0,42% | - |
| 12.02.2025 | 12,65 | 12,70 | 11,80 | 11,85 | -6,69% | 150,00 |
| 11.02.2025 | 12,65 | 12,85 | 12,40 | 12,70 | 0,40% | 342,00 |
| 10.02.2025 | 11,95 | 13,00 | 11,95 | 12,65 | 6,30% | 1.200,00 |
| 07.02.2025 | 12,05 | 12,20 | 11,80 | 11,90 | -1,65% | 1,00 |
| 06.02.2025 | 11,60 | 12,35 | 11,60 | 12,10 | 4,76% | - |
| 05.02.2025 | 11,65 | 11,80 | 11,40 | 11,55 | -0,86% | - |
| 04.02.2025 | 11,50 | 11,70 | 11,40 | 11,65 | 1,30% | 250,00 |
| 03.02.2025 | 11,35 | 11,95 | 11,20 | 11,50 | -0,86% | 1,00 |
| 31.01.2025 | 11,85 | 12,05 | 11,55 | 11,60 | -1,69% | 821,00 |
| 30.01.2025 | 11,95 | 12,30 | 11,80 | 11,80 | -1,26% | 1.063,00 |
| 29.01.2025 | 11,95 | 12,10 | 11,70 | 11,95 | 0,00% | 676,00 |
| 28.01.2025 | 11,70 | 12,10 | 11,40 | 11,95 | 2,14% | 172,00 |
| 27.01.2025 | 11,85 | 12,05 | 11,60 | 11,70 | -2,09% | 300,00 |
| 24.01.2025 | 12,30 | 12,45 | 11,90 | 11,95 | -3,63% | 250,00 |
| 23.01.2025 | 12,50 | 12,60 | 12,20 | 12,40 | -0,80% | 724,00 |
| 22.01.2025 | 13,05 | 13,15 | 12,20 | 12,50 | -3,85% | 650,00 |
| 21.01.2025 | 12,30 | 13,10 | 12,20 | 13,00 | 6,12% | 879,00 |
| 20.01.2025 | 12,35 | 12,35 | 12,25 | 12,25 | -1,21% | - |
| 17.01.2025 | 11,80 | 12,45 | 11,80 | 12,40 | 5,53% | - |
| 16.01.2025 | 11,25 | 11,90 | 11,10 | 11,75 | 4,44% | 1,00 |
| 15.01.2025 | 11,00 | 11,50 | 11,00 | 11,25 | 1,81% | 1,00 |
| 14.01.2025 | 11,15 | 11,40 | 10,70 | 11,05 | -0,45% | 9,00 |
| 13.01.2025 | 10,70 | 11,20 | 10,55 | 11,10 | 3,26% | 170,00 |
| 10.01.2025 | 11,10 | 11,40 | 10,55 | 10,75 | -3,15% | 55,00 |
| 09.01.2025 | 11,05 | 11,20 | 11,05 | 11,10 | -0,45% | 300,00 |
| 08.01.2025 | 14,25 | 14,35 | 10,30 | 11,15 | -22,03% | 1.082,00 |
| 07.01.2025 | 14,15 | 14,75 | 14,10 | 14,30 | 0,70% | 101,00 |
| 06.01.2025 | 14,25 | 14,95 | 14,10 | 14,20 | 0,00% | 560,00 |
| 03.01.2025 | 14,55 | 14,75 | 14,15 | 14,20 | -2,41% | 22,00 |
| 02.01.2025 | 14,70 | 15,20 | 14,50 | 14,55 | 0,34% | 1,00 |
| 30.12.2024 | 14,55 | 14,70 | 14,50 | 14,50 | -0,68% | 1,00 |
| 27.12.2024 | 15,05 | 15,55 | 14,50 | 14,60 | -2,01% | - |
| 23.12.2024 | 14,90 | 15,40 | 14,70 | 14,90 | 0,00% | 150,00 |
| 20.12.2024 | 15,30 | 15,70 | 14,85 | 14,90 | -2,93% | - |
| 19.12.2024 | 16,00 | 16,40 | 15,30 | 15,35 | -4,06% | 10,00 |
| 18.12.2024 | 16,50 | 17,25 | 15,75 | 16,00 | -3,03% | 80,00 |
| 17.12.2024 | 16,20 | 16,60 | 15,75 | 16,50 | 1,54% | 117,00 |
| 16.12.2024 | 16,70 | 16,85 | 16,25 | 16,25 | -2,40% | 1,00 |
| 13.12.2024 | 17,55 | 17,60 | 16,65 | 16,65 | -5,40% | - |
| 12.12.2024 | 17,85 | 17,95 | 17,30 | 17,60 | -1,95% | - |
| 11.12.2024 | 18,05 | 18,50 | 17,80 | 17,95 | -0,55% | - |
| 10.12.2024 | 17,90 | 18,40 | 17,15 | 18,05 | 0,56% | 100,00 |
| 09.12.2024 | 17,80 | 18,75 | 17,60 | 17,95 | 0,84% | 80,00 |
| 06.12.2024 | 18,65 | 19,00 | 17,65 | 17,80 | -4,04% | 150,00 |
| 05.12.2024 | 19,60 | 19,60 | 18,55 | 18,55 | -5,12% | - |
| 04.12.2024 | 18,90 | 19,55 | 18,70 | 19,55 | 3,17% | - |
| 03.12.2024 | 18,75 | 19,45 | 18,60 | 18,95 | 1,07% | - |
| 02.12.2024 | 18,80 | 19,10 | 18,25 | 18,75 | 0,00% | 369,00 |
| 29.11.2024 | 18,70 | 19,30 | 18,65 | 18,75 | 0,27% | - |
| 28.11.2024 | 18,70 | 18,75 | 18,70 | 18,70 | 0,27% | - |
| 27.11.2024 | 18,55 | 19,15 | 18,40 | 18,65 | 0,54% | 20,00 |
| 26.11.2024 | 19,65 | 19,65 | 18,55 | 18,55 | -5,12% | - |
| 25.11.2024 | 19,40 | 20,00 | 19,20 | 19,55 | 0,77% | 160,00 |
| 22.11.2024 | 18,85 | 19,55 | 18,70 | 19,40 | 3,19% | 57,00 |
| 21.11.2024 | 17,50 | 18,95 | 17,45 | 18,80 | 7,43% | 241,00 |
| 20.11.2024 | 16,60 | 17,50 | 16,45 | 17,50 | 6,06% | - |
| 19.11.2024 | 16,70 | 16,75 | 16,25 | 16,50 | -0,90% | 5,00 |
| 18.11.2024 | 16,80 | 17,15 | 16,50 | 16,65 | -0,60% | 1,00 |
| 15.11.2024 | 16,40 | 17,00 | 16,25 | 16,75 | 1,82% | 1,00 |
| 14.11.2024 | 18,15 | 18,25 | 16,45 | 16,45 | -9,37% | - |
| 13.11.2024 | 18,35 | 18,70 | 17,95 | 18,15 | -1,09% | - |
| 12.11.2024 | 18,60 | 18,70 | 18,05 | 18,35 | -2,13% | - |
| 11.11.2024 | 18,60 | 18,85 | 18,00 | 18,75 | 1,35% | - |
| 08.11.2024 | 18,40 | 18,65 | 18,00 | 18,50 | 0,82% | - |
| 07.11.2024 | 19,10 | 19,10 | 17,70 | 18,35 | -3,67% | 350,00 |
| 06.11.2024 | 16,10 | 19,35 | 16,10 | 19,05 | 22,90% | 131,00 |
| 05.11.2024 | 15,60 | 15,85 | 15,00 | 15,50 | -0,64% | 127,00 |
| 04.11.2024 | 15,05 | 15,75 | 14,90 | 15,60 | 3,31% | 45,00 |
| 01.11.2024 | 14,95 | 15,15 | 14,40 | 15,10 | 1,34% | 1,00 |
| 31.10.2024 | 15,55 | 15,55 | 14,80 | 14,90 | -5,10% | 250,00 |
| 30.10.2024 | 15,75 | 16,55 | 15,60 | 15,70 | -0,63% | 250,00 |
| 29.10.2024 | 15,55 | 15,80 | 15,25 | 15,80 | 1,94% | - |
| 28.10.2024 | 14,85 | 15,55 | 14,75 | 15,50 | 4,73% | - |
| 25.10.2024 | 15,10 | 15,55 | 14,70 | 14,80 | -1,99% | - |
| 24.10.2024 | 15,40 | 15,80 | 14,55 | 15,10 | -2,58% | 9,00 |
| 23.10.2024 | 15,60 | 15,80 | 15,20 | 15,50 | -1,27% | - |
| 22.10.2024 | 15,80 | 16,00 | 15,50 | 15,70 | -0,63% | - |
| 21.10.2024 | 16,70 | 16,85 | 15,75 | 15,80 | -5,39% | 72,00 |
| 18.10.2024 | 17,10 | 17,45 | 16,70 | 16,70 | -2,05% | 200,00 |
| 17.10.2024 | 16,20 | 17,20 | 16,20 | 17,05 | 5,25% | - |
| 16.10.2024 | 16,20 | 16,70 | 16,00 | 16,20 | -0,61% | 1,00 |
| 15.10.2024 | 16,40 | 16,60 | 16,15 | 16,30 | -0,61% | 1,00 |
| 14.10.2024 | 17,00 | 17,00 | 16,35 | 16,40 | -3,81% | - |
| 11.10.2024 | 16,70 | 17,10 | 16,60 | 17,05 | 2,10% | 100,00 |
| 10.10.2024 | 17,20 | 17,25 | 16,70 | 16,70 | -2,91% | - |
| 09.10.2024 | 16,60 | 17,35 | 16,50 | 17,20 | 3,61% | 1,00 |
| 08.10.2024 | 16,60 | 16,65 | 15,90 | 16,60 | 0,00% | - |
| 07.10.2024 | 16,30 | 16,60 | 16,00 | 16,60 | 1,84% | 151,00 |
| 04.10.2024 | 16,30 | 16,95 | 16,25 | 16,30 | -0,31% | - |
| 03.10.2024 | 17,00 | 17,00 | 16,25 | 16,35 | -3,82% | - |
| 02.10.2024 | 16,70 | 17,05 | 16,55 | 17,00 | 2,10% | 10,00 |