12,550€
5,46%
Echtzeit-Aktienkurs Steelcase Inc.
Bid:
Ask:
Aktienkurse zur Steelcase Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 12,30 | 12,65 | 12,25 | 12,55 | 5,46% | - |
| 13.09.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -2,06% | 350,00 |
| 12.09.2024 | 12,10 | 12,40 | 11,95 | 12,15 | 4,29% | - |
| 11.09.2024 | 11,90 | 11,95 | 11,65 | 11,65 | -2,51% | - |
| 10.09.2024 | 11,80 | 12,00 | 11,75 | 11,95 | 0,84% | - |
| 09.09.2024 | 12,00 | 12,10 | 11,75 | 11,85 | -1,66% | - |
| 06.09.2024 | 12,40 | 12,55 | 12,05 | 12,05 | -2,43% | - |
| 05.09.2024 | 12,40 | 12,55 | 12,35 | 12,35 | -0,80% | - |
| 04.09.2024 | 12,50 | 12,75 | 12,45 | 12,45 | -2,73% | - |
| 03.09.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | 1.300,00 |
| 02.09.2024 | 12,80 | 12,80 | 12,70 | 12,80 | 4,07% | - |
| 30.08.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -2,77% | 40,00 |
| 29.08.2024 | 12,40 | 12,65 | 12,35 | 12,65 | 1,20% | - |
| 28.08.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 1,21% | 200,00 |
| 27.08.2024 | 12,40 | 12,50 | 12,25 | 12,35 | -1,59% | - |
| 26.08.2024 | 12,50 | 12,75 | 12,45 | 12,55 | 2,03% | - |
| 23.08.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 1,23% | 2,00 |
| 22.08.2024 | 12,20 | 12,35 | 12,05 | 12,15 | 1,67% | - |
| 21.08.2024 | 11,80 | 12,05 | 11,80 | 11,95 | 1,70% | - |
| 20.08.2024 | 12,00 | 12,00 | 11,65 | 11,75 | -1,67% | - |
| 19.08.2024 | 11,80 | 12,00 | 11,80 | 11,95 | 1,27% | - |
| 16.08.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 3,51% | - |
| 15.08.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 14.08.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 3,64% | - |
| 13.08.2024 | 11,00 | 11,00 | 11,00 | 11,00 | -1,79% | - |
| 12.08.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -2,18% | - |
| 09.08.2024 | 11,50 | 11,80 | 11,40 | 11,45 | 0,00% | - |
| 08.08.2024 | 11,20 | 11,55 | 11,05 | 11,45 | 0,00% | - |
| 07.08.2024 | 11,60 | 11,75 | 11,45 | 11,45 | -0,87% | - |
| 06.08.2024 | 11,70 | 11,90 | 11,45 | 11,55 | -1,70% | - |
| 05.08.2024 | 12,30 | 12,30 | 11,25 | 11,75 | -4,08% | - |
| 02.08.2024 | 13,00 | 13,00 | 12,15 | 12,25 | -6,13% | - |
| 01.08.2024 | 13,40 | 13,55 | 13,05 | 13,05 | 0,38% | - |
| 29.07.2024 | 12,90 | 13,00 | 12,90 | 13,00 | 1,56% | 752,00 |
| 24.07.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | 1,00 |
| 23.07.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 3,20% | 2,00 |
| 22.07.2024 | 12,70 | 12,70 | 12,50 | 12,50 | -1,57% | 441,00 |
| 17.07.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 4,10% | 338,00 |
| 15.07.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 4,27% | 150,00 |
| 11.07.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | 416,00 |
| 09.07.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -1,67% | 10,00 |
| 08.07.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 1,69% | 167,00 |
| 05.07.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | 250,00 |
| 03.07.2024 | 12,30 | 12,30 | 11,70 | 11,70 | -4,88% | 251,00 |
| 25.06.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -3,91% | 120,00 |
| 24.06.2024 | 12,60 | 12,80 | 12,60 | 12,80 | 4,92% | 353,00 |
| 20.06.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 6,09% | 250,00 |
| 14.06.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -1,71% | 500,00 |
| 30.05.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -4,10% | 70,00 |
| 27.05.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 1,67% | 40,00 |
| 24.05.2024 | 12,00 | 12,00 | 12,00 | 12,00 | -2,44% | 1,00 |
| 23.05.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | 3,00 |
| 20.05.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | 480,00 |
| 14.05.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 1,64% | 800,00 |
| 13.05.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 1,67% | 135,00 |
| 09.05.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 4,35% | 1.108,00 |
| 03.05.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | 30,00 |
| 30.04.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 1,79% | 520,00 |
| 26.04.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -2,61% | 220,00 |
| 23.04.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 1,77% | 3,00 |
| 22.04.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -3,42% | 5,00 |
| 28.03.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -1,68% | 1,00 |
| 27.03.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 2,59% | 100,00 |
| 26.03.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 2,65% | 156,00 |
| 25.03.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 1,80% | 3,00 |
| 22.03.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -7,50% | 26,00 |
| 20.03.2024 | 11,80 | 12,00 | 11,80 | 12,00 | 4,35% | 670,00 |
| 14.03.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -2,54% | 270,00 |
| 12.03.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -4,84% | 300,00 |
| 04.03.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -1,59% | 358,00 |
| 29.02.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 7,69% | 1.331,00 |
| 23.02.2024 | 11,80 | 11,80 | 11,70 | 11,70 | -4,88% | 203,00 |
| 19.02.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -2,38% | 25,00 |
| 15.02.2024 | 12,20 | 12,60 | 12,20 | 12,60 | 3,28% | 447,00 |
| 14.02.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 2,52% | 500,00 |
| 09.02.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 2,59% | 500,00 |
| 08.02.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | 30,00 |
| 05.02.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -6,50% | 60,00 |
| 30.01.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | 10,00 |
| 29.01.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 4,27% | 300,00 |
| 25.01.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -0,85% | 1,00 |
| 23.01.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 3,51% | 3,00 |
| 19.01.2024 | 11,40 | 11,40 | 11,40 | 11,40 | -2,56% | 264,00 |
| 10.01.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | 200,00 |
| 08.01.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | 121,00 |
| 05.01.2024 | 11,90 | 11,90 | 11,70 | 11,70 | -1,68% | 395,00 |
| 03.01.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -3,25% | 150,00 |
| 28.12.2023 | 12,20 | 12,30 | 12,20 | 12,30 | -1,60% | 1.000,00 |
| 27.12.2023 | 12,60 | 12,60 | 12,50 | 12,50 | -3,10% | 33,00 |
| 20.12.2023 | 12,80 | 12,90 | 12,80 | 12,90 | 10,26% | 295,00 |
| 19.12.2023 | 11,50 | 11,70 | 11,50 | 11,70 | 2,63% | 345,00 |
| 18.12.2023 | 11,40 | 11,40 | 11,40 | 11,40 | -1,72% | 100,00 |
| 12.12.2023 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | 1,00 |
| 11.12.2023 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | 100,00 |
| 06.12.2023 | 11,30 | 11,60 | 11,10 | 11,60 | 2,65% | 2.472,00 |
| 30.11.2023 | 11,30 | 11,30 | 11,30 | 11,30 | 1,80% | 874,00 |
| 29.11.2023 | 11,10 | 11,10 | 11,10 | 11,10 | 0,91% | 50,00 |
| 27.11.2023 | 11,00 | 11,00 | 11,00 | 11,00 | -0,90% | 50,00 |
| 24.11.2023 | 11,00 | 11,10 | 11,00 | 11,10 | 0,00% | 51,00 |
| 23.11.2023 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | 3,00 |