25,900€
0,39%
Echtzeit-Aktienkurs Schnitzer Steel Industries
Bid:
Ask:
Aktienkurse zur Schnitzer Steel Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 25,90 | 26,10 | 25,80 | 26,00 | 0,78% | - |
| 05.06.2025 | 25,90 | 26,10 | 25,80 | 25,80 | -0,77% | - |
| 04.06.2025 | 26,10 | 26,10 | 25,90 | 26,00 | -0,38% | - |
| 03.06.2025 | 25,90 | 26,10 | 25,90 | 26,10 | 0,77% | - |
| 02.06.2025 | 25,90 | 26,10 | 25,70 | 25,90 | -0,38% | - |
| 30.05.2025 | 26,10 | 26,20 | 25,90 | 26,00 | 0,00% | - |
| 29.05.2025 | 26,70 | 26,70 | 25,90 | 26,00 | -0,76% | - |
| 28.05.2025 | 26,10 | 26,30 | 26,00 | 26,20 | 0,38% | 260,00 |
| 27.05.2025 | 26,20 | 26,40 | 26,00 | 26,10 | -1,51% | - |
| 26.05.2025 | 26,20 | 26,50 | 26,00 | 26,50 | 1,92% | 25,00 |
| 23.05.2025 | 26,00 | 26,10 | 25,90 | 26,00 | -0,38% | - |
| 22.05.2025 | 25,90 | 26,30 | 25,90 | 26,10 | 0,38% | - |
| 21.05.2025 | 25,90 | 26,30 | 25,70 | 26,00 | -0,38% | 50,00 |
| 20.05.2025 | 26,30 | 26,30 | 26,10 | 26,10 | 0,00% | - |
| 19.05.2025 | 26,10 | 26,30 | 25,60 | 26,10 | -0,38% | 1.506,00 |
| 16.05.2025 | 26,20 | 26,50 | 26,20 | 26,20 | -0,38% | - |
| 15.05.2025 | 26,10 | 26,50 | 26,10 | 26,30 | -0,38% | 100,00 |
| 14.05.2025 | 26,30 | 26,50 | 26,20 | 26,40 | 0,00% | - |
| 13.05.2025 | 26,50 | 26,70 | 26,30 | 26,40 | -0,38% | - |
| 12.05.2025 | 26,40 | 27,10 | 26,30 | 26,50 | 1,53% | 310,00 |
| 09.05.2025 | 26,10 | 26,10 | 26,00 | 26,10 | -0,38% | - |
| 08.05.2025 | 26,10 | 26,20 | 25,80 | 26,20 | 1,16% | 120,00 |
| 07.05.2025 | 25,90 | 26,10 | 25,80 | 25,90 | 0,39% | - |
| 06.05.2025 | 25,80 | 26,00 | 25,70 | 25,80 | -0,77% | - |
| 05.05.2025 | 25,90 | 26,10 | 25,70 | 26,00 | 0,00% | - |
| 02.05.2025 | 25,90 | 26,10 | 25,70 | 26,00 | 0,78% | - |
| 30.04.2025 | 25,80 | 26,00 | 25,70 | 25,80 | -0,39% | - |
| 29.04.2025 | 25,70 | 25,90 | 25,50 | 25,90 | 1,17% | - |
| 28.04.2025 | 25,50 | 25,80 | 25,50 | 25,60 | -0,78% | - |
| 25.04.2025 | 25,60 | 25,80 | 25,50 | 25,80 | 0,78% | - |
| 24.04.2025 | 25,40 | 25,70 | 25,30 | 25,60 | 0,39% | - |
| 23.04.2025 | 25,70 | 25,90 | 25,40 | 25,50 | 0,79% | - |
| 22.04.2025 | 24,90 | 25,40 | 24,90 | 25,30 | -1,17% | - |
| 17.04.2025 | 25,90 | 25,90 | 25,30 | 25,60 | 0,00% | - |
| 16.04.2025 | 25,30 | 25,70 | 25,30 | 25,60 | -0,78% | - |
| 15.04.2025 | 25,50 | 25,90 | 25,50 | 25,80 | 1,18% | - |
| 14.04.2025 | 25,40 | 25,90 | 25,40 | 25,50 | -0,39% | 8,00 |
| 11.04.2025 | 25,90 | 26,10 | 25,10 | 25,60 | -1,54% | 8,00 |
| 10.04.2025 | 26,50 | 26,70 | 25,80 | 26,00 | -2,26% | - |
| 09.04.2025 | 25,40 | 26,80 | 25,30 | 26,60 | 2,31% | - |
| 08.04.2025 | 26,60 | 26,90 | 25,90 | 26,00 | -1,14% | - |
| 07.04.2025 | 25,60 | 26,40 | 25,10 | 26,30 | -0,38% | 67,00 |
| 04.04.2025 | 26,20 | 26,40 | 25,80 | 26,40 | -0,38% | 1,00 |
| 03.04.2025 | 26,10 | 26,50 | 25,70 | 26,50 | -1,12% | - |
| 02.04.2025 | 26,70 | 26,90 | 26,60 | 26,80 | 0,00% | - |
| 01.04.2025 | 26,70 | 27,00 | 26,50 | 26,80 | 0,37% | 159,00 |
| 31.03.2025 | 26,70 | 27,00 | 26,60 | 26,70 | -0,37% | 42,00 |
| 28.03.2025 | 26,80 | 27,20 | 26,80 | 26,80 | -0,37% | 1,00 |
| 27.03.2025 | 27,20 | 27,20 | 26,60 | 26,90 | -0,37% | - |
| 26.03.2025 | 27,00 | 27,20 | 26,80 | 27,00 | 0,37% | 1.195,00 |
| 25.03.2025 | 26,60 | 27,00 | 26,60 | 26,90 | 0,37% | 104,00 |
| 24.03.2025 | 27,00 | 27,20 | 26,60 | 26,80 | -0,37% | 791,00 |
| 21.03.2025 | 26,60 | 26,90 | 26,50 | 26,90 | 0,75% | 550,00 |
| 20.03.2025 | 26,80 | 27,00 | 26,40 | 26,70 | 0,00% | 460,00 |
| 19.03.2025 | 26,60 | 27,00 | 26,50 | 26,70 | 1,14% | 1.005,00 |
| 18.03.2025 | 26,20 | 26,60 | 26,20 | 26,40 | 0,38% | - |
| 17.03.2025 | 25,80 | 26,50 | 25,40 | 26,30 | 2,33% | 1.045,00 |
| 14.03.2025 | 26,50 | 26,60 | 24,40 | 25,70 | 103,97% | 2.196,00 |
| 13.03.2025 | 12,90 | 13,10 | 12,55 | 12,60 | -1,95% | - |
| 12.03.2025 | 12,40 | 13,00 | 12,40 | 12,85 | 3,21% | 639,00 |
| 11.03.2025 | 11,65 | 12,70 | 11,50 | 12,45 | 6,41% | - |
| 10.03.2025 | 12,55 | 12,55 | 11,60 | 11,70 | -7,14% | - |
| 07.03.2025 | 12,80 | 13,00 | 12,50 | 12,60 | -1,95% | 121,00 |
| 06.03.2025 | 12,70 | 12,90 | 12,35 | 12,85 | 1,18% | - |
| 05.03.2025 | 12,60 | 13,00 | 12,35 | 12,70 | 0,79% | 14,00 |
| 04.03.2025 | 12,85 | 12,90 | 12,05 | 12,60 | -2,33% | 150,00 |
| 03.03.2025 | 13,25 | 13,45 | 12,80 | 12,90 | -3,37% | 1,00 |
| 28.02.2025 | 12,95 | 13,60 | 12,65 | 13,35 | 2,69% | - |
| 27.02.2025 | 13,05 | 13,20 | 12,80 | 13,00 | 0,00% | 1.000,00 |
| 26.02.2025 | 12,65 | 13,10 | 12,60 | 13,00 | 3,17% | - |
| 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 |