12,330$
-0,73%
Echtzeit-Aktienkurs Schnitzer Steel Industries
Bid:
Ask:
Aktienkurse zur Schnitzer Steel Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 12,42 | 12,76 | 12,33 | 12,33 | -0,73% | - |
| 29.01.2025 | 12,42 | 12,52 | 12,26 | 12,42 | -0,62% | - |
| 28.01.2025 | 12,30 | 12,59 | 12,05 | 12,50 | 1,98% | - |
| 27.01.2025 | 12,51 | 12,59 | 12,23 | 12,26 | -2,31% | - |
| 24.01.2025 | 13,06 | 13,06 | 12,55 | 12,55 | -2,57% | - |
| 23.01.2025 | 13,00 | 13,04 | 12,73 | 12,88 | -0,83% | - |
| 22.01.2025 | 13,29 | 13,72 | 12,80 | 12,98 | -3,89% | - |
| 21.01.2025 | 12,76 | 13,51 | 12,73 | 13,51 | 6,38% | - |
| 17.01.2025 | 12,32 | 12,72 | 12,32 | 12,70 | 4,77% | - |
| 16.01.2025 | 11,79 | 12,16 | 11,67 | 12,12 | 4,23% | - |
| 15.01.2025 | 11,43 | 11,77 | 11,43 | 11,63 | 2,31% | - |
| 14.01.2025 | 11,46 | 11,57 | 11,11 | 11,37 | 0,26% | - |
| 13.01.2025 | 10,77 | 11,34 | 10,77 | 11,34 | 3,24% | - |
| 10.01.2025 | 11,55 | 11,64 | 10,91 | 10,98 | -4,03% | - |
| 08.01.2025 | 13,15 | 13,15 | 10,70 | 11,44 | -22,77% | - |
| 07.01.2025 | 15,07 | 15,21 | 14,65 | 14,82 | 0,07% | - |
| 06.01.2025 | 14,96 | 15,40 | 14,81 | 14,81 | 0,80% | - |
| 03.01.2025 | 14,87 | 15,03 | 14,63 | 14,69 | -1,55% | - |
| 02.01.2025 | 15,34 | 15,62 | 14,92 | 14,92 | -1,67% | - |
| 27.12.2024 | 15,33 | 16,07 | 15,17 | 15,17 | -2,29% | - |
| 23.12.2024 | 16,19 | 16,19 | 15,36 | 15,53 | 0,00% | - |
| 20.12.2024 | 16,46 | 16,46 | 15,52 | 15,53 | -2,48% | - |
| 19.12.2024 | 16,75 | 16,94 | 15,91 | 15,92 | -3,93% | - |
| 18.12.2024 | 17,08 | 17,95 | 16,43 | 16,57 | -4,31% | - |
| 17.12.2024 | 16,99 | 17,33 | 16,68 | 17,32 | 1,34% | - |
| 16.12.2024 | 17,64 | 17,64 | 17,09 | 17,09 | -2,34% | - |
| 13.12.2024 | 18,40 | 18,40 | 17,50 | 17,50 | -4,95% | - |
| 12.12.2024 | 18,78 | 18,78 | 18,21 | 18,42 | -2,40% | - |
| 11.12.2024 | 19,16 | 19,28 | 18,80 | 18,87 | -0,60% | - |
| 10.12.2024 | 19,01 | 19,26 | 18,20 | 18,98 | 0,42% | - |
| 09.12.2024 | 19,00 | 19,71 | 18,89 | 18,90 | 0,75% | - |
| 06.12.2024 | 19,75 | 19,77 | 18,69 | 18,76 | -4,99% | - |
| 05.12.2024 | 20,46 | 20,48 | 19,69 | 19,75 | -3,65% | - |
| 04.12.2024 | 19,90 | 20,50 | 19,80 | 20,50 | 3,30% | - |
| 03.12.2024 | 19,82 | 20,45 | 19,66 | 19,84 | 0,80% | - |
| 02.12.2024 | 19,76 | 19,83 | 19,33 | 19,68 | -0,64% | - |
| 29.11.2024 | 19,87 | 20,09 | 19,81 | 19,81 | 0,56% | - |
| 27.11.2024 | 19,54 | 19,99 | 19,54 | 19,70 | 1,37% | - |
| 26.11.2024 | 20,42 | 20,42 | 19,43 | 19,43 | -5,55% | - |
| 25.11.2024 | 20,22 | 20,88 | 20,22 | 20,58 | 1,56% | - |
| 22.11.2024 | 19,78 | 20,28 | 19,66 | 20,26 | 2,79% | - |
| 21.11.2024 | 19,12 | 19,78 | 18,70 | 19,71 | 7,27% | - |
| 20.11.2024 | 17,23 | 18,38 | 17,23 | 18,38 | 5,28% | - |
| 19.11.2024 | 17,50 | 17,58 | 17,31 | 17,46 | -0,79% | - |
| 18.11.2024 | 17,77 | 18,08 | 17,53 | 17,59 | -0,25% | - |
| 15.11.2024 | 17,62 | 17,71 | 17,15 | 17,64 | 1,72% | - |
| 14.11.2024 | 19,20 | 19,21 | 17,34 | 17,34 | -9,40% | - |
| 13.11.2024 | 19,69 | 19,73 | 19,04 | 19,14 | -1,37% | - |
| 12.11.2024 | 19,47 | 19,76 | 19,24 | 19,40 | -2,92% | - |
| 11.11.2024 | 19,92 | 19,99 | 19,31 | 19,99 | 0,75% | - |
| 08.11.2024 | 19,42 | 19,91 | 19,42 | 19,84 | -0,09% | - |
| 07.11.2024 | 20,47 | 20,47 | 19,19 | 19,86 | -3,16% | - |
| 06.11.2024 | 18,48 | 20,68 | 18,46 | 20,51 | 21,45% | - |
| 05.11.2024 | 16,89 | 17,15 | 16,47 | 16,88 | -0,61% | - |
| 04.11.2024 | 16,42 | 17,05 | 16,42 | 16,99 | 4,99% | - |
| 01.11.2024 | 16,30 | 16,32 | 15,66 | 16,18 | -0,29% | - |
| 31.10.2024 | 16,85 | 16,85 | 16,23 | 16,23 | -4,65% | - |
| 30.10.2024 | 17,05 | 17,81 | 17,02 | 17,02 | -0,32% | - |
| 29.10.2024 | 16,70 | 17,07 | 16,52 | 17,07 | 2,30% | - |
| 28.10.2024 | 16,38 | 16,69 | 16,13 | 16,69 | 4,49% | - |
| 25.10.2024 | 16,37 | 16,78 | 15,95 | 15,97 | -1,67% | - |
| 24.10.2024 | 16,88 | 16,94 | 15,74 | 16,24 | -2,35% | - |
| 23.10.2024 | 17,23 | 17,23 | 16,42 | 16,64 | -1,57% | - |
| 22.10.2024 | 17,47 | 17,47 | 16,86 | 16,90 | -1,30% | - |
| 21.10.2024 | 18,14 | 18,14 | 17,12 | 17,12 | -5,87% | - |
| 18.10.2024 | 18,45 | 18,84 | 18,19 | 18,19 | -1,84% | - |
| 17.10.2024 | 17,77 | 18,56 | 17,68 | 18,53 | 5,09% | - |
| 16.10.2024 | 17,77 | 18,10 | 17,63 | 17,63 | -0,77% | - |
| 15.10.2024 | 17,47 | 17,89 | 17,47 | 17,77 | -0,76% | - |
| 14.10.2024 | 18,48 | 18,48 | 17,91 | 17,91 | -3,75% | - |
| 11.10.2024 | 18,39 | 18,61 | 18,27 | 18,60 | 1,41% | - |
| 10.10.2024 | 18,63 | 18,85 | 18,29 | 18,34 | -2,50% | - |
| 09.10.2024 | 18,30 | 18,95 | 18,22 | 18,81 | 3,20% | - |
| 08.10.2024 | 17,70 | 18,23 | 17,52 | 18,23 | 0,47% | - |
| 07.10.2024 | 17,72 | 18,15 | 17,62 | 18,15 | 1,46% | - |
| 04.10.2024 | 18,32 | 18,44 | 17,88 | 17,88 | -0,40% | - |
| 03.10.2024 | 18,62 | 18,62 | 17,95 | 17,95 | -4,09% | - |
| 02.10.2024 | 18,47 | 18,78 | 18,32 | 18,72 | 1,39% | - |
| 01.10.2024 | 17,38 | 18,81 | 17,38 | 18,46 | -0,39% | - |
| 30.09.2024 | 17,78 | 18,79 | 17,78 | 18,54 | -2,83% | - |
| 27.09.2024 | 18,19 | 19,47 | 18,19 | 19,08 | -0,79% | - |
| 26.09.2024 | 18,78 | 19,40 | 18,78 | 19,23 | 5,17% | - |
| 25.09.2024 | 18,09 | 18,28 | 17,95 | 18,28 | 0,46% | - |
| 24.09.2024 | 17,22 | 18,32 | 17,22 | 18,20 | 6,64% | - |
| 23.09.2024 | 17,20 | 17,31 | 16,68 | 17,06 | -0,14% | - |
| 20.09.2024 | 17,80 | 17,80 | 17,07 | 17,09 | -5,01% | - |
| 19.09.2024 | 17,30 | 18,05 | 17,30 | 17,99 | 5,08% | - |
| 18.09.2024 | 17,24 | 17,86 | 16,90 | 17,12 | 0,07% | - |
| 17.09.2024 | 16,48 | 17,14 | 16,46 | 17,11 | 4,20% | - |
| 16.09.2024 | 16,47 | 16,66 | 16,27 | 16,42 | -0,51% | - |
| 13.09.2024 | 15,31 | 16,50 | 15,31 | 16,50 | 8,52% | - |
| 12.09.2024 | 14,80 | 15,41 | 14,57 | 15,21 | 3,41% | - |
| 11.09.2024 | 14,83 | 14,83 | 14,16 | 14,71 | -0,91% | - |
| 10.09.2024 | 14,86 | 14,88 | 14,51 | 14,84 | 0,85% | - |
| 09.09.2024 | 14,75 | 14,98 | 14,65 | 14,72 | -0,01% | - |
| 06.09.2024 | 14,71 | 14,78 | 14,58 | 14,72 | -0,02% | - |
| 05.09.2024 | 14,68 | 14,76 | 14,34 | 14,72 | 3,20% | - |
| 04.09.2024 | 14,21 | 14,35 | 14,13 | 14,27 | 0,05% | - |
| 03.09.2024 | 15,08 | 15,08 | 13,89 | 14,26 | -5,54% | - |
| 30.08.2024 | 15,19 | 15,33 | 14,96 | 15,10 | -0,17% | - |