25,600€
Echtzeit-Aktienkurs Schnitzer Steel Industries
Bid:
Ask:
Aktienkurse zur Schnitzer Steel Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 25,50 | 25,90 | 25,50 | 25,80 | 0,78% | - |
| 24.04.2025 | 25,60 | 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 | 25,50 | 25,90 | 25,30 | 25,60 | 0,00% | - |
| 16.04.2025 | 25,70 | 25,70 | 25,30 | 25,60 | -0,78% | - |
| 15.04.2025 | 25,70 | 25,90 | 25,50 | 25,80 | 0,78% | - |
| 14.04.2025 | 25,50 | 25,90 | 25,40 | 25,60 | 0,00% | - |
| 11.04.2025 | 25,90 | 26,10 | 25,20 | 25,60 | -1,54% | - |
| 10.04.2025 | 26,60 | 26,70 | 25,80 | 26,00 | -2,26% | - |
| 09.04.2025 | 26,10 | 26,70 | 25,20 | 26,60 | 2,31% | - |
| 08.04.2025 | 26,50 | 26,90 | 25,90 | 26,00 | -1,14% | - |
| 07.04.2025 | 25,70 | 26,50 | 25,10 | 26,30 | -0,38% | 400,00 |
| 04.04.2025 | 26,30 | 26,50 | 25,80 | 26,40 | 0,00% | - |
| 03.04.2025 | 26,70 | 26,70 | 25,70 | 26,40 | -1,49% | 31,00 |
| 02.04.2025 | 26,70 | 27,00 | 26,60 | 26,80 | 0,00% | - |
| 01.04.2025 | 26,70 | 27,00 | 26,60 | 26,80 | 0,37% | - |
| 31.03.2025 | 26,70 | 26,90 | 26,60 | 26,70 | -0,37% | - |
| 28.03.2025 | 27,00 | 27,20 | 26,70 | 26,80 | -0,37% | - |
| 27.03.2025 | 27,20 | 27,20 | 26,60 | 26,90 | -0,37% | 25,00 |
| 26.03.2025 | 26,80 | 27,20 | 26,80 | 27,00 | 0,37% | 68,00 |
| 25.03.2025 | 26,80 | 27,00 | 26,80 | 26,90 | 0,37% | - |
| 24.03.2025 | 27,00 | 27,20 | 26,80 | 26,80 | 0,00% | - |
| 21.03.2025 | 26,80 | 26,90 | 26,50 | 26,80 | 0,37% | - |
| 20.03.2025 | 26,80 | 27,00 | 26,60 | 26,70 | 0,38% | - |
| 19.03.2025 | 26,60 | 26,80 | 26,50 | 26,60 | 0,38% | 40,00 |
| 18.03.2025 | 26,20 | 26,70 | 26,10 | 26,50 | 0,38% | 60,00 |
| 17.03.2025 | 25,90 | 26,50 | 25,50 | 26,40 | 2,72% | 200,00 |
| 14.03.2025 | 26,50 | 26,70 | 24,40 | 25,70 | 104,78% | 91,00 |
| 13.03.2025 | 12,85 | 13,15 | 12,55 | 12,55 | -2,33% | - |
| 12.03.2025 | 12,40 | 13,00 | 12,30 | 12,85 | 3,63% | - |
| 11.03.2025 | 11,75 | 12,70 | 11,50 | 12,40 | 5,98% | - |
| 10.03.2025 | 12,65 | 12,70 | 11,60 | 11,70 | -7,14% | - |
| 07.03.2025 | 12,75 | 13,00 | 12,50 | 12,60 | -1,95% | - |
| 06.03.2025 | 12,70 | 12,90 | 12,30 | 12,85 | 1,18% | - |
| 05.03.2025 | 12,70 | 13,00 | 12,30 | 12,70 | 0,79% | - |
| 04.03.2025 | 12,85 | 12,95 | 12,05 | 12,60 | -2,33% | - |
| 03.03.2025 | 13,30 | 13,45 | 12,80 | 12,90 | -3,37% | - |
| 28.02.2025 | 12,95 | 13,60 | 12,60 | 13,35 | 2,69% | - |
| 27.02.2025 | 13,05 | 13,20 | 12,80 | 13,00 | 0,00% | - |
| 26.02.2025 | 12,55 | 13,10 | 12,55 | 13,00 | 3,17% | 150,00 |
| 25.02.2025 | 12,65 | 12,70 | 11,90 | 12,60 | -0,40% | - |
| 24.02.2025 | 12,60 | 13,00 | 12,40 | 12,65 | 0,40% | - |
| 21.02.2025 | 12,45 | 12,90 | 12,25 | 12,60 | 1,20% | - |
| 20.02.2025 | 12,35 | 12,65 | 12,10 | 12,45 | 0,81% | - |
| 19.02.2025 | 12,95 | 12,95 | 12,20 | 12,35 | -4,26% | - |
| 18.02.2025 | 12,05 | 13,00 | 12,05 | 12,90 | 6,61% | - |
| 17.02.2025 | 12,10 | 12,10 | 12,05 | 12,10 | 0,41% | - |
| 14.02.2025 | 11,90 | 12,25 | 11,80 | 12,05 | 1,69% | 28,00 |
| 13.02.2025 | 12,65 | 12,70 | 11,75 | 11,85 | 0,42% | - |
| 12.02.2025 | 12,60 | 12,65 | 11,80 | 11,80 | -6,72% | - |
| 11.02.2025 | 12,65 | 12,85 | 12,40 | 12,65 | -0,39% | - |
| 10.02.2025 | 11,90 | 13,00 | 11,90 | 12,70 | 6,72% | - |
| 07.02.2025 | 12,10 | 12,15 | 11,80 | 11,90 | -1,65% | 100,00 |
| 06.02.2025 | 11,55 | 12,35 | 11,55 | 12,10 | 4,76% | - |
| 05.02.2025 | 11,65 | 11,80 | 11,40 | 11,55 | -0,86% | - |
| 04.02.2025 | 11,50 | 11,65 | 11,50 | 11,65 | 0,43% | - |
| 03.02.2025 | 11,35 | 11,95 | 11,20 | 11,60 | 0,00% | - |
| 31.01.2025 | 11,85 | 12,10 | 11,60 | 11,60 | -1,69% | - |
| 30.01.2025 | 11,90 | 12,30 | 11,80 | 11,80 | -1,26% | 40,00 |
| 29.01.2025 | 11,95 | 12,10 | 11,70 | 11,95 | 0,00% | - |
| 28.01.2025 | 11,70 | 12,10 | 11,35 | 11,95 | 2,14% | - |
| 27.01.2025 | 11,85 | 12,05 | 11,60 | 11,70 | -2,09% | - |
| 24.01.2025 | 12,35 | 12,60 | 11,90 | 11,95 | -3,63% | 50,00 |
| 23.01.2025 | 12,50 | 12,60 | 12,20 | 12,40 | -0,80% | - |
| 22.01.2025 | 13,00 | 13,20 | 12,20 | 12,50 | -3,85% | - |
| 21.01.2025 | 12,25 | 13,10 | 12,20 | 13,00 | 6,12% | 160,00 |
| 20.01.2025 | 12,40 | 12,40 | 12,25 | 12,25 | -1,21% | - |
| 17.01.2025 | 11,70 | 12,45 | 11,70 | 12,40 | 5,08% | - |
| 16.01.2025 | 11,25 | 11,90 | 11,15 | 11,80 | 4,89% | - |
| 15.01.2025 | 11,00 | 11,50 | 11,00 | 11,25 | 1,81% | - |
| 14.01.2025 | 11,15 | 11,35 | 10,70 | 11,05 | -0,45% | - |
| 13.01.2025 | 10,70 | 11,20 | 10,50 | 11,10 | 3,26% | - |
| 10.01.2025 | 11,00 | 11,45 | 10,55 | 10,75 | -2,27% | - |
| 09.01.2025 | 11,05 | 11,10 | 11,00 | 11,00 | -0,90% | - |
| 08.01.2025 | 14,00 | 14,30 | 10,30 | 11,10 | -22,38% | 1.926,00 |
| 07.01.2025 | 14,25 | 14,75 | 14,10 | 14,30 | 0,70% | - |
| 06.01.2025 | 14,25 | 14,95 | 14,05 | 14,20 | 0,00% | - |
| 03.01.2025 | 14,55 | 14,75 | 14,15 | 14,20 | -2,41% | - |
| 02.01.2025 | 14,55 | 15,25 | 14,50 | 14,55 | 0,69% | - |
| 30.12.2024 | 14,60 | 14,60 | 14,45 | 14,45 | -1,70% | - |
| 27.12.2024 | 14,90 | 15,60 | 14,65 | 14,70 | -1,67% | - |
| 23.12.2024 | 14,90 | 15,40 | 14,70 | 14,95 | 0,67% | - |
| 20.12.2024 | 15,35 | 15,70 | 14,80 | 14,85 | -3,26% | - |
| 19.12.2024 | 16,00 | 16,40 | 15,30 | 15,35 | -4,06% | - |
| 18.12.2024 | 16,50 | 17,25 | 15,75 | 16,00 | -3,03% | - |
| 17.12.2024 | 16,25 | 16,60 | 15,75 | 16,50 | 1,54% | - |
| 16.12.2024 | 16,65 | 17,25 | 16,20 | 16,25 | -2,69% | - |
| 13.12.2024 | 17,50 | 17,80 | 16,65 | 16,70 | -5,11% | - |
| 12.12.2024 | 17,90 | 18,15 | 17,30 | 17,60 | -2,22% | - |
| 11.12.2024 | 18,10 | 18,80 | 17,80 | 18,00 | -0,28% | - |
| 10.12.2024 | 17,90 | 18,40 | 17,15 | 18,05 | 0,84% | - |
| 09.12.2024 | 18,00 | 18,75 | 17,65 | 17,90 | -0,56% | - |
| 06.12.2024 | 18,60 | 19,75 | 17,65 | 18,00 | -2,96% | - |
| 05.12.2024 | 19,60 | 19,60 | 18,55 | 18,55 | -5,12% | 57,00 |
| 04.12.2024 | 18,90 | 19,65 | 18,60 | 19,55 | 3,44% | - |
| 03.12.2024 | 18,70 | 19,60 | 18,60 | 18,90 | 1,07% | - |
| 02.12.2024 | 18,75 | 19,00 | 18,25 | 18,70 | -0,27% | - |
| 29.11.2024 | 18,75 | 19,30 | 18,45 | 18,75 | 0,00% | - |
| 28.11.2024 | 18,65 | 18,75 | 18,65 | 18,75 | 0,27% | - |