29,630$
0,14%
Echtzeit-Aktienkurs Schnitzer Steel Industries
Bid:
Ask:
Aktienkurse zur Schnitzer Steel Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 29,66 | 29,70 | 29,55 | 29,63 | 0,14% | 393.254,00 |
| 05.06.2025 | 29,67 | 29,67 | 29,59 | 29,59 | -0,24% | 256.360,00 |
| 04.06.2025 | 29,66 | 29,70 | 29,63 | 29,66 | 0,02% | 302.730,00 |
| 03.06.2025 | 29,61 | 29,70 | 29,59 | 29,66 | -0,22% | 417.213,00 |
| 02.06.2025 | 29,70 | 29,72 | 29,56 | 29,72 | 0,44% | 220.380,00 |
| 30.05.2025 | 29,53 | 29,67 | 29,53 | 29,59 | 0,24% | 466.480,00 |
| 29.05.2025 | 29,62 | 29,67 | 29,52 | 29,52 | -0,07% | 263.164,00 |
| 28.05.2025 | 29,59 | 29,62 | 29,52 | 29,54 | -0,03% | 276.816,00 |
| 27.05.2025 | 29,57 | 29,69 | 29,54 | 29,55 | -0,20% | 612.100,00 |
| 23.05.2025 | 29,45 | 29,65 | 29,41 | 29,61 | 0,59% | 331.462,00 |
| 22.05.2025 | 29,44 | 29,50 | 29,42 | 29,44 | 0,09% | 318.508,00 |
| 21.05.2025 | 29,42 | 29,50 | 29,41 | 29,41 | -0,07% | 396.544,00 |
| 20.05.2025 | 29,49 | 29,54 | 29,41 | 29,43 | -0,08% | 82.239,00 |
| 19.05.2025 | 29,36 | 29,49 | 29,36 | 29,46 | 0,19% | 75.825,00 |
| 16.05.2025 | 29,35 | 29,49 | 29,35 | 29,40 | 0,20% | 146.628,00 |
| 15.05.2025 | 29,46 | 29,50 | 29,34 | 29,34 | -0,44% | 100.792,00 |
| 14.05.2025 | 29,51 | 29,51 | 29,43 | 29,47 | -0,14% | 100.981,00 |
| 13.05.2025 | 29,52 | 29,60 | 29,35 | 29,51 | 0,41% | 84.631,00 |
| 12.05.2025 | 29,40 | 29,42 | 29,34 | 29,39 | 0,14% | 95.888,00 |
| 09.05.2025 | 29,40 | 29,40 | 29,33 | 29,35 | -0,03% | 72.142,00 |
| 08.05.2025 | 29,40 | 29,42 | 29,31 | 29,36 | 0,03% | 87.855,00 |
| 07.05.2025 | 29,42 | 29,42 | 29,30 | 29,35 | -0,20% | 76.226,00 |
| 06.05.2025 | 29,35 | 29,44 | 29,35 | 29,41 | -0,07% | 69.619,00 |
| 05.05.2025 | 29,30 | 29,48 | 29,28 | 29,43 | 0,03% | 47.566,00 |
| 02.05.2025 | 29,40 | 29,45 | 29,23 | 29,42 | 0,14% | 110.506,00 |
| 01.05.2025 | 29,33 | 29,45 | 29,30 | 29,38 | 0,20% | 148.218,00 |
| 30.04.2025 | 29,29 | 29,44 | 29,21 | 29,32 | -0,48% | 80.193,00 |
| 29.04.2025 | 29,25 | 29,46 | 29,17 | 29,46 | 0,84% | 90.146,00 |
| 28.04.2025 | 29,24 | 29,29 | 29,11 | 29,22 | -0,05% | 37.117,00 |
| 25.04.2025 | 29,09 | 29,29 | 29,09 | 29,23 | 0,10% | 42.335,00 |
| 24.04.2025 | 28,91 | 29,20 | 28,91 | 29,20 | 1,07% | 123.562,00 |
| 23.04.2025 | 28,89 | 29,05 | 28,88 | 28,89 | 0,03% | 96.597,00 |
| 22.04.2025 | 29,06 | 29,15 | 28,82 | 28,88 | -0,28% | 50.453,00 |
| 21.04.2025 | 29,17 | 29,25 | 28,90 | 28,96 | -0,48% | 41.847,00 |
| 17.04.2025 | 29,11 | 29,14 | 29,04 | 29,10 | -0,03% | 73.122,00 |
| 16.04.2025 | 29,06 | 29,15 | 29,06 | 29,11 | 0,14% | 102.373,00 |
| 15.04.2025 | 29,02 | 29,17 | 29,02 | 29,07 | 0,00% | 57.708,00 |
| 14.04.2025 | 29,13 | 29,15 | 28,91 | 29,07 | 0,03% | 86.808,00 |
| 11.04.2025 | 29,07 | 29,09 | 28,82 | 29,06 | 0,17% | 102.336,00 |
| 10.04.2025 | 28,84 | 29,16 | 28,81 | 29,01 | -0,41% | 152.221,00 |
| 09.04.2025 | 28,75 | 29,17 | 28,42 | 29,13 | 1,92% | 229.182,00 |
| 08.04.2025 | 28,87 | 28,93 | 28,42 | 28,58 | -0,59% | 211.310,00 |
| 07.04.2025 | 28,49 | 28,89 | 28,06 | 28,75 | -0,52% | 270.278,00 |
| 04.04.2025 | 28,90 | 28,98 | 28,25 | 28,90 | -0,82% | 360.280,00 |
| 03.04.2025 | 28,91 | 29,16 | 28,90 | 29,14 | 0,17% | 161.242,00 |
| 02.04.2025 | 29,07 | 29,16 | 28,95 | 29,09 | 0,59% | 37.537,00 |
| 01.04.2025 | 28,86 | 29,10 | 28,86 | 28,92 | 0,03% | 50.985,00 |
| 31.03.2025 | 28,87 | 29,04 | 28,83 | 28,91 | -0,28% | 67.925,00 |
| 28.03.2025 | 29,08 | 29,16 | 28,99 | 28,99 | -0,26% | 116.160,00 |
| 27.03.2025 | 29,03 | 29,17 | 29,02 | 29,07 | -0,12% | 39.868,00 |
| 26.03.2025 | 29,02 | 29,15 | 28,94 | 29,10 | 0,26% | 102.625,00 |
| 25.03.2025 | 29,04 | 29,10 | 29,01 | 29,03 | 0,05% | 68.151,00 |
| 24.03.2025 | 29,10 | 29,12 | 29,00 | 29,01 | -0,10% | 47.671,00 |
| 21.03.2025 | 28,80 | 29,06 | 28,75 | 29,04 | 0,17% | 109.452,00 |
| 20.03.2025 | 29,03 | 29,13 | 28,97 | 28,99 | -0,31% | 98.019,00 |
| 19.03.2025 | 28,99 | 29,16 | 28,88 | 29,08 | 0,28% | 113.903,00 |
| 18.03.2025 | 28,79 | 29,10 | 28,74 | 29,00 | 0,59% | 140.754,00 |
| 17.03.2025 | 28,11 | 29,00 | 28,11 | 28,83 | 3,30% | 122.719,00 |
| 14.03.2025 | 28,60 | 28,64 | 26,60 | 27,91 | 104,32% | 614.590,00 |
| 13.03.2025 | 14,15 | 14,23 | 13,61 | 13,66 | -2,22% | 35.243,00 |
| 12.03.2025 | 13,24 | 14,13 | 13,24 | 13,97 | 3,18% | 31.183,00 |
| 11.03.2025 | 12,72 | 13,79 | 12,55 | 13,54 | 6,91% | 48.156,00 |
| 10.03.2025 | 13,37 | 13,37 | 12,53 | 12,67 | -7,69% | 28.525,00 |
| 07.03.2025 | 13,81 | 14,13 | 13,62 | 13,72 | -0,96% | 19.899,00 |
| 06.03.2025 | 13,39 | 13,93 | 13,36 | 13,85 | 0,94% | 49.061,00 |
| 05.03.2025 | 13,57 | 14,03 | 13,39 | 13,72 | 2,99% | 40.953,00 |
| 04.03.2025 | 13,20 | 13,70 | 12,75 | 13,33 | -1,30% | 30.766,00 |
| 03.03.2025 | 13,89 | 14,11 | 13,37 | 13,50 | -2,46% | 28.773,00 |
| 28.02.2025 | 13,25 | 14,14 | 13,22 | 13,84 | 2,67% | 43.685,00 |
| 27.02.2025 | 13,54 | 13,77 | 13,39 | 13,48 | -1,25% | 37.650,00 |
| 26.02.2025 | 13,34 | 13,75 | 13,32 | 13,65 | 3,10% | 21.172,00 |
| 25.02.2025 | 12,98 | 13,39 | 12,55 | 13,24 | -0,08% | 24.442,00 |
| 24.02.2025 | 13,27 | 13,61 | 13,02 | 13,25 | 0,38% | 14.462,00 |
| 21.02.2025 | 13,32 | 13,35 | 12,82 | 13,20 | 0,84% | 25.315,00 |
| 20.02.2025 | 13,09 | 13,28 | 12,85 | 13,09 | 1,63% | 22.465,00 |
| 19.02.2025 | 12,97 | 13,10 | 12,71 | 12,88 | -5,01% | 20.800,00 |
| 18.02.2025 | 12,85 | 13,56 | 12,78 | 13,56 | 7,11% | 16.914,00 |
| 14.02.2025 | 12,65 | 12,80 | 12,42 | 12,66 | 1,85% | 18.102,00 |
| 13.02.2025 | 12,44 | 12,73 | 12,38 | 12,43 | 1,22% | 17.073,00 |
| 12.02.2025 | 12,80 | 12,95 | 12,24 | 12,28 | -6,19% | 26.848,00 |
| 11.02.2025 | 13,01 | 13,28 | 12,88 | 13,09 | 0,65% | 14.326,00 |
| 10.02.2025 | 12,58 | 13,40 | 12,58 | 13,01 | 5,77% | 30.973,00 |
| 07.02.2025 | 12,60 | 12,62 | 12,21 | 12,30 | -2,03% | 19.575,00 |
| 06.02.2025 | 12,40 | 12,82 | 12,27 | 12,55 | 4,15% | 14.910,00 |
| 05.02.2025 | 12,23 | 12,30 | 11,88 | 12,05 | -0,41% | 15.665,00 |
| 04.02.2025 | 11,98 | 12,20 | 11,90 | 12,10 | 1,77% | 21.832,00 |
| 03.02.2025 | 11,57 | 12,36 | 11,50 | 11,89 | -1,08% | 22.270,00 |
| 31.01.2025 | 12,05 | 12,54 | 11,98 | 12,02 | -2,32% | 31.045,00 |
| 30.01.2025 | 12,69 | 12,82 | 12,26 | 12,31 | -0,77% | 18.042,00 |
| 29.01.2025 | 12,48 | 12,63 | 12,18 | 12,40 | -0,80% | 23.955,00 |
| 28.01.2025 | 12,02 | 12,67 | 11,87 | 12,50 | 2,12% | 26.706,00 |
| 27.01.2025 | 12,42 | 12,62 | 12,18 | 12,24 | -2,00% | 14.972,00 |
| 24.01.2025 | 12,95 | 13,00 | 12,45 | 12,49 | -2,80% | 16.098,00 |
| 23.01.2025 | 13,08 | 13,08 | 12,71 | 12,85 | -1,42% | 23.272,00 |
| 22.01.2025 | 13,55 | 13,74 | 12,72 | 13,04 | -3,73% | 38.136,00 |
| 21.01.2025 | 12,80 | 13,64 | 12,75 | 13,54 | 6,45% | 37.178,00 |
| 17.01.2025 | 12,43 | 12,78 | 12,33 | 12,72 | 5,25% | 23.046,00 |
| 16.01.2025 | 11,54 | 12,23 | 11,54 | 12,09 | 4,45% | 35.117,00 |
| 15.01.2025 | 11,65 | 11,86 | 11,50 | 11,57 | 1,85% | 29.185,00 |
| 14.01.2025 | 11,47 | 11,64 | 10,98 | 11,36 | -0,53% | 29.495,00 |