29,230$
0,10%
Echtzeit-Aktienkurs Schnitzer Steel Industries
Bid:
Ask:
Aktienkurse zur Schnitzer Steel Industries Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.01.2025 | 10,86 | 11,43 | 10,76 | 11,42 | 4,01% | 35.603,00 |
| 10.01.2025 | 11,38 | 11,75 | 10,84 | 10,98 | -4,19% | 81.365,00 |
| 08.01.2025 | 12,60 | 12,63 | 10,59 | 11,46 | -22,46% | 128.848,00 |
| 07.01.2025 | 14,91 | 15,33 | 14,58 | 14,78 | 0,07% | 52.701,00 |
| 06.01.2025 | 15,01 | 15,50 | 14,74 | 14,77 | 0,61% | 27.706,00 |
| 03.01.2025 | 14,89 | 15,06 | 14,54 | 14,68 | -1,54% | 38.056,00 |
| 02.01.2025 | 15,42 | 15,67 | 14,85 | 14,91 | -1,97% | 20.045,00 |
| 31.12.2024 | 15,24 | 15,41 | 15,04 | 15,21 | 1,47% | 26.339,00 |
| 30.12.2024 | 15,10 | 15,25 | 14,79 | 14,99 | -1,38% | 15.820,00 |
| 27.12.2024 | 15,56 | 16,17 | 15,10 | 15,20 | -3,12% | 48.625,00 |
| 26.12.2024 | 14,86 | 15,71 | 14,86 | 15,69 | 0,64% | 34.470,00 |
| 24.12.2024 | 15,44 | 15,75 | 15,38 | 15,59 | 0,58% | 20.996,00 |
| 23.12.2024 | 15,41 | 15,97 | 15,32 | 15,50 | -0,32% | 29.699,00 |
| 20.12.2024 | 15,77 | 16,37 | 15,43 | 15,55 | -2,39% | 50.580,00 |
| 19.12.2024 | 16,70 | 16,94 | 15,85 | 15,93 | -3,92% | 31.067,00 |
| 18.12.2024 | 17,54 | 18,04 | 16,36 | 16,58 | -4,27% | 42.335,00 |
| 17.12.2024 | 17,11 | 17,42 | 16,56 | 17,32 | 1,61% | 29.559,00 |
| 16.12.2024 | 17,20 | 17,70 | 17,05 | 17,05 | -2,49% | 19.686,00 |
| 13.12.2024 | 18,19 | 18,25 | 17,47 | 17,48 | -4,95% | 25.288,00 |
| 12.12.2024 | 18,77 | 18,77 | 18,14 | 18,39 | -2,44% | 28.171,00 |
| 11.12.2024 | 19,11 | 19,17 | 18,70 | 18,85 | -1,05% | 27.825,00 |
| 10.12.2024 | 18,92 | 19,38 | 17,99 | 19,05 | 0,69% | 32.227,00 |
| 09.12.2024 | 19,06 | 19,79 | 18,87 | 18,92 | 0,32% | 21.396,00 |
| 06.12.2024 | 19,93 | 19,93 | 18,64 | 18,86 | -4,02% | 16.775,00 |
| 05.12.2024 | 20,27 | 20,28 | 19,57 | 19,65 | -4,75% | 17.586,00 |
| 04.12.2024 | 19,86 | 20,63 | 19,85 | 20,63 | 3,77% | 27.908,00 |
| 03.12.2024 | 20,10 | 20,54 | 19,66 | 19,88 | 0,96% | 39.534,00 |
| 02.12.2024 | 19,60 | 19,93 | 19,17 | 19,69 | -0,81% | 14.650,00 |
| 29.11.2024 | 20,32 | 20,32 | 19,67 | 19,85 | 0,46% | 14.007,00 |