30,291$
0,84%
Echtzeit-Aktienkurs Schnitzer Steel Industries
Bid:
Ask:
Aktienkurse zur Schnitzer Steel Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2023 | 30,40 | 30,73 | 30,12 | 30,35 | 1,03% | 114.967,00 |
| 29.03.2023 | 29,81 | 30,14 | 29,73 | 30,04 | 1,52% | 141.019,00 |
| 28.03.2023 | 29,67 | 30,07 | 29,34 | 29,59 | -0,20% | 117.245,00 |
| 27.03.2023 | 29,61 | 30,02 | 29,34 | 29,65 | 1,06% | 105.797,00 |
| 24.03.2023 | 28,72 | 29,44 | 28,55 | 29,34 | 0,41% | 129.137,00 |
| 23.03.2023 | 29,28 | 30,20 | 28,89 | 29,22 | 0,52% | 127.356,00 |
| 22.03.2023 | 29,90 | 30,38 | 29,04 | 29,07 | -3,16% | 201.886,00 |
| 21.03.2023 | 29,64 | 30,89 | 29,47 | 30,02 | 3,66% | 198.090,00 |
| 20.03.2023 | 28,81 | 29,38 | 28,57 | 28,96 | 1,51% | 193.850,00 |
| 17.03.2023 | 29,15 | 29,15 | 28,21 | 28,53 | -2,13% | 752.420,00 |
| 16.03.2023 | 28,04 | 29,45 | 27,60 | 29,15 | 2,14% | 283.471,00 |
| 15.03.2023 | 30,76 | 30,87 | 27,66 | 28,54 | -10,56% | 381.220,00 |
| 14.03.2023 | 32,16 | 32,82 | 31,48 | 31,91 | 0,82% | 222.904,00 |
| 13.03.2023 | 32,42 | 32,54 | 31,57 | 31,65 | -3,92% | 245.890,00 |
| 10.03.2023 | 33,13 | 33,91 | 32,39 | 32,94 | 0,15% | 311.211,00 |
| 09.03.2023 | 34,10 | 34,39 | 32,65 | 32,89 | -3,86% | 191.504,00 |
| 08.03.2023 | 33,03 | 34,24 | 32,88 | 34,21 | 3,70% | 222.912,00 |
| 07.03.2023 | 34,05 | 34,73 | 32,89 | 32,99 | -3,37% | 416.794,00 |
| 06.03.2023 | 35,63 | 35,63 | 33,77 | 34,14 | -4,21% | 266.323,00 |
| 03.03.2023 | 35,39 | 36,52 | 35,17 | 35,64 | 1,34% | 351.557,00 |
| 02.03.2023 | 33,78 | 35,22 | 33,52 | 35,17 | 3,93% | 293.981,00 |
| 01.03.2023 | 32,81 | 33,95 | 32,55 | 33,84 | 3,52% | 909.026,00 |
| 28.02.2023 | 32,77 | 33,16 | 32,60 | 32,69 | -0,03% | 368.855,00 |
| 27.02.2023 | 32,24 | 32,83 | 32,07 | 32,70 | 2,35% | 134.672,00 |
| 24.02.2023 | 31,61 | 32,02 | 31,09 | 31,95 | -1,27% | 128.382,00 |
| 23.02.2023 | 33,21 | 33,43 | 31,81 | 32,36 | -1,97% | 136.082,00 |
| 22.02.2023 | 32,93 | 33,34 | 32,67 | 33,01 | 0,00% | 214.009,00 |
| 21.02.2023 | 33,81 | 34,21 | 32,73 | 33,01 | -2,51% | 211.653,00 |
| 17.02.2023 | 33,75 | 34,00 | 33,20 | 33,86 | 0,80% | 232.100,00 |
| 16.02.2023 | 33,25 | 33,87 | 33,02 | 33,59 | 0,72% | 250.070,00 |
| 15.02.2023 | 32,48 | 33,47 | 32,46 | 33,35 | 1,37% | 191.335,00 |
| 14.02.2023 | 32,10 | 33,46 | 31,92 | 32,90 | 1,76% | 275.828,00 |
| 13.02.2023 | 31,36 | 32,36 | 30,96 | 32,33 | 2,50% | 398.477,00 |
| 10.02.2023 | 30,71 | 31,69 | 30,52 | 31,54 | 2,50% | 728.867,00 |
| 09.02.2023 | 32,57 | 32,57 | 30,73 | 30,77 | -4,17% | 415.151,00 |
| 08.02.2023 | 33,89 | 33,89 | 32,08 | 32,11 | -5,78% | 297.127,00 |
| 07.02.2023 | 34,21 | 34,36 | 32,87 | 34,08 | -0,55% | 226.274,00 |
| 06.02.2023 | 33,40 | 34,79 | 33,22 | 34,27 | 1,72% | 282.265,00 |
| 03.02.2023 | 33,80 | 34,80 | 33,40 | 33,69 | -0,97% | 275.698,00 |
| 02.02.2023 | 34,31 | 34,39 | 33,81 | 34,02 | -0,15% | 307.289,00 |
| 01.02.2023 | 33,62 | 34,30 | 33,14 | 34,07 | 0,68% | 305.197,00 |
| 31.01.2023 | 33,51 | 33,92 | 33,20 | 33,84 | 0,36% | 160.604,00 |
| 30.01.2023 | 33,56 | 34,38 | 33,56 | 33,72 | -1,52% | 107.689,00 |
| 27.01.2023 | 34,31 | 34,78 | 33,78 | 34,24 | -0,78% | 134.118,00 |
| 26.01.2023 | 33,72 | 34,54 | 33,47 | 34,51 | 2,77% | 244.413,00 |
| 25.01.2023 | 32,66 | 33,75 | 32,32 | 33,58 | 1,54% | 318.532,00 |
| 24.01.2023 | 33,46 | 33,96 | 32,76 | 33,07 | -1,81% | 142.004,00 |
| 23.01.2023 | 34,18 | 34,45 | 33,39 | 33,68 | -1,14% | 158.453,00 |
| 20.01.2023 | 33,63 | 34,22 | 33,24 | 34,07 | 1,34% | 199.267,00 |
| 19.01.2023 | 33,50 | 34,12 | 33,02 | 33,62 | -0,65% | 234.292,00 |
| 18.01.2023 | 33,71 | 35,19 | 33,65 | 33,84 | 1,84% | 252.927,00 |
| 17.01.2023 | 34,10 | 34,65 | 33,11 | 33,23 | -2,39% | 175.895,00 |
| 16.01.2023 | 34,43 | 34,43 | 34,01 | 34,04 | -1,01% | - |
| 13.01.2023 | 34,24 | 34,53 | 33,90 | 34,39 | -0,26% | 227.348,00 |
| 12.01.2023 | 34,55 | 34,89 | 33,70 | 34,48 | 0,64% | 231.750,00 |
| 11.01.2023 | 34,00 | 35,28 | 33,95 | 34,26 | 1,54% | 210.310,00 |
| 10.01.2023 | 30,87 | 33,88 | 30,77 | 33,74 | 9,26% | 236.544,00 |
| 09.01.2023 | 32,35 | 32,62 | 30,87 | 30,88 | -3,83% | 213.882,00 |
| 06.01.2023 | 30,95 | 32,61 | 30,95 | 32,11 | 4,49% | 245.849,00 |
| 05.01.2023 | 31,50 | 31,61 | 30,55 | 30,73 | -2,41% | 247.940,00 |
| 04.01.2023 | 31,04 | 31,95 | 31,04 | 31,49 | 0,74% | 166.289,00 |
| 03.01.2023 | 30,97 | 31,84 | 30,78 | 31,26 | 1,99% | 223.693,00 |
| 30.12.2022 | 31,14 | 31,62 | 30,54 | 30,65 | -2,11% | 194.064,00 |
| 29.12.2022 | 31,18 | 31,62 | 31,03 | 31,31 | 1,13% | 236.562,00 |
| 28.12.2022 | 31,83 | 31,95 | 30,85 | 30,96 | -3,10% | 156.339,00 |
| 27.12.2022 | 31,15 | 32,12 | 30,37 | 31,95 | 3,26% | 137.159,00 |
| 23.12.2022 | 31,81 | 31,81 | 30,68 | 30,94 | -1,75% | 99.953,00 |
| 22.12.2022 | 31,58 | 31,70 | 29,99 | 31,49 | -1,13% | 161.664,00 |
| 21.12.2022 | 32,27 | 32,35 | 31,59 | 31,85 | 0,38% | 175.211,00 |
| 20.12.2022 | 31,19 | 32,22 | 31,15 | 31,73 | 1,02% | 164.360,00 |
| 19.12.2022 | 32,79 | 32,79 | 30,84 | 31,41 | -3,15% | 222.976,00 |
| 16.12.2022 | 31,55 | 32,75 | 31,39 | 32,43 | 0,53% | 1.316.499,00 |
| 15.12.2022 | 32,82 | 32,82 | 31,89 | 32,26 | -3,50% | 260.418,00 |
| 14.12.2022 | 33,32 | 33,77 | 32,11 | 33,43 | -0,86% | 257.280,00 |
| 13.12.2022 | 34,46 | 34,59 | 33,34 | 33,72 | 2,24% | 298.850,00 |
| 12.12.2022 | 32,72 | 33,28 | 32,09 | 32,98 | 0,76% | 244.143,00 |
| 09.12.2022 | 33,74 | 34,29 | 32,68 | 32,73 | -3,39% | 152.932,00 |
| 08.12.2022 | 33,78 | 34,43 | 33,63 | 33,88 | 2,36% | 116.480,00 |
| 07.12.2022 | 33,88 | 34,31 | 32,87 | 33,10 | -2,45% | 119.471,00 |
| 06.12.2022 | 33,62 | 34,78 | 33,62 | 33,93 | 1,19% | 132.987,00 |
| 05.12.2022 | 34,78 | 35,11 | 33,49 | 33,53 | -3,43% | 151.593,00 |
| 02.12.2022 | 32,97 | 34,79 | 32,97 | 34,72 | 3,95% | 112.581,00 |
| 01.12.2022 | 34,40 | 34,58 | 32,92 | 33,40 | -2,71% | 145.369,00 |
| 30.11.2022 | 34,06 | 34,49 | 33,17 | 34,33 | 1,87% | 162.532,00 |
| 29.11.2022 | 33,35 | 33,82 | 33,35 | 33,70 | 2,15% | 123.996,00 |
| 28.11.2022 | 32,98 | 33,05 | 32,45 | 32,99 | -1,38% | 178.530,00 |
| 25.11.2022 | 33,40 | 33,79 | 33,12 | 33,45 | 0,54% | 66.078,00 |
| 23.11.2022 | 33,71 | 33,71 | 32,58 | 33,27 | -1,54% | 102.068,00 |
| 22.11.2022 | 33,70 | 34,42 | 33,25 | 33,79 | 1,65% | 144.696,00 |
| 21.11.2022 | 32,01 | 33,58 | 31,76 | 33,24 | 2,12% | 173.037,00 |
| 18.11.2022 | 33,35 | 33,35 | 32,07 | 32,55 | -0,85% | 131.677,00 |
| 17.11.2022 | 31,89 | 32,83 | 31,61 | 32,83 | 0,64% | 148.634,00 |
| 16.11.2022 | 32,13 | 32,91 | 32,06 | 32,62 | 0,03% | 170.058,00 |
| 15.11.2022 | 32,51 | 33,45 | 32,03 | 32,61 | 1,21% | 202.227,00 |
| 14.11.2022 | 31,38 | 32,71 | 31,17 | 32,22 | 1,32% | 220.461,00 |
| 11.11.2022 | 29,70 | 32,65 | 29,70 | 31,80 | 7,83% | 371.706,00 |
| 10.11.2022 | 27,80 | 29,49 | 27,80 | 29,49 | 9,14% | 240.026,00 |
| 09.11.2022 | 27,54 | 27,78 | 27,00 | 27,02 | -2,81% | 180.578,00 |
| 08.11.2022 | 27,75 | 28,54 | 27,48 | 27,80 | 0,14% | 171.226,00 |
| 07.11.2022 | 27,97 | 28,14 | 27,50 | 27,76 | -0,75% | 138.366,00 |