12,300€
9,82%
Echtzeit-Aktienkurs Schnitzer Steel Industries
Bid:
Ask:
Aktienkurse zur Schnitzer Steel Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 4,46% | - |
| 16.01.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 2,75% | - |
| 15.01.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -1,80% | - |
| 14.01.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 4,72% | - |
| 13.01.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -2,75% | - |
| 10.01.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 09.01.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -23,24% | - |
| 08.01.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,71% | - |
| 07.01.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 06.01.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -2,08% | - |
| 03.01.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -3,36% | - |
| 02.01.2025 | 14,60 | 14,90 | 14,60 | 14,90 | 3,47% | 400,00 |
| 30.12.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -3,36% | - |
| 27.12.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | - |
| 23.12.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -1,99% | - |
| 20.12.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -4,43% | - |
| 19.12.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -3,07% | - |
| 18.12.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 1,24% | - |
| 17.12.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -2,42% | - |
| 16.12.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -5,17% | - |
| 13.12.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -1,69% | - |
| 12.12.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -1,12% | - |
| 11.12.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 1,13% | - |
| 10.12.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 09.12.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -3,80% | - |
| 06.12.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -5,15% | - |
| 05.12.2024 | 19,30 | 19,40 | 19,30 | 19,40 | 3,74% | 400,00 |
| 04.12.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 0,54% | - |
| 03.12.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 02.12.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | - |
| 29.11.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -0,54% | - |
| 28.11.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 1,64% | - |
| 27.11.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -6,15% | - |
| 26.11.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 1,56% | - |
| 25.11.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 3,23% | - |
| 22.11.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -0,53% | - |
| 21.11.2024 | 17,50 | 18,80 | 17,30 | 18,70 | 13,33% | - |
| 20.11.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 19.11.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -1,20% | - |
| 18.11.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 3,09% | - |
| 15.11.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -10,00% | - |
| 14.11.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -1,10% | - |
| 13.11.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -2,15% | - |
| 12.11.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | - |
| 11.11.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 1,09% | - |
| 08.11.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -3,17% | - |
| 07.11.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,87% | - |
| 06.11.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 2,58% | - |
| 05.11.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 3,33% | - |
| 04.11.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 1,35% | - |
| 01.11.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -3,27% | - |
| 31.10.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -2,55% | - |
| 30.10.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 1,95% | - |
| 29.10.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 4,05% | - |
| 28.10.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -1,33% | - |
| 25.10.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -2,60% | - |
| 24.10.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
| 23.10.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |
| 22.10.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -5,45% | - |
| 21.10.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -2,94% | 63,00 |
| 18.10.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 5,59% | - |
| 17.10.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 16.10.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 15.10.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -3,57% | - |
| 14.10.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 1,82% | - |
| 11.10.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -2,94% | - |
| 10.10.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 3,66% | - |
| 09.10.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 08.10.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 1,86% | - |
| 07.10.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 04.10.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -3,57% | - |
| 03.10.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 1,82% | - |
| 02.10.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 01.10.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -2,37% | - |
| 30.09.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -0,59% | - |
| 27.09.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 3,03% | - |
| 26.09.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 3,13% | - |
| 25.09.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 5,26% | - |
| 24.09.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 23.09.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -4,40% | 100,00 |
| 20.09.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 3,25% | - |
| 19.09.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 1,32% | - |
| 18.09.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 4,11% | - |
| 17.09.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | - |
| 16.09.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 8,09% | - |
| 13.09.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 3,03% | - |
| 12.09.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 11.09.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,00% | - |
| 10.09.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,76% | - |
| 09.09.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 06.09.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 2,34% | - |
| 05.09.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 04.09.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -5,19% | - |
| 03.09.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 02.09.2024 | 13,60 | 13,60 | 13,50 | 13,50 | 0,00% | - |
| 30.08.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | - |
| 29.08.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -2,19% | - |
| 28.08.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 27.08.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 3,01% | - |
| 26.08.2024 | 13,30 | 13,30 | 13,30 | 13,30 | 3,91% | - |