25,900€
1,17%
Echtzeit-Aktienkurs Schnitzer Steel Industries Inc.
Bid:
Ask:
Aktienkurse zur Schnitzer Steel Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 25,90 | 26,00 | 25,90 | 25,90 | 1,17% | - |
| 05.06.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 04.06.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 03.06.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 02.06.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 30.05.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -2,27% | - |
| 29.05.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 1,54% | - |
| 28.05.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 27.05.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 26.05.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 23.05.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 22.05.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 21.05.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 20.05.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 19.05.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 16.05.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 15.05.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 14.05.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
| 13.05.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | - |
| 12.05.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 2,33% | - |
| 09.05.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 08.05.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 07.05.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 06.05.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 05.05.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 02.05.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 30.04.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 29.04.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 28.04.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 25.04.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | - |
| 24.04.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | - |
| 23.04.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 3,23% | - |
| 22.04.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -3,13% | - |
| 17.04.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 3,23% | - |
| 16.04.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -2,36% | - |
| 15.04.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 14.04.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 11.04.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 10.04.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 4,84% | - |
| 09.04.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -6,06% | - |
| 08.04.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 10,00% | - |
| 07.04.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -7,69% | - |
| 04.04.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 1,56% | - |
| 03.04.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -3,03% | - |
| 02.04.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 01.04.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 31.03.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | - |
| 28.03.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 27.03.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 26.03.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 25.03.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | - |
| 24.03.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 1,50% | - |
| 21.03.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 20.03.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 19.03.2025 | 26,40 | 26,60 | 26,40 | 26,60 | 1,53% | 460,00 |
| 18.03.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 3,15% | - |
| 17.03.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 14.03.2025 | 26,20 | 26,20 | 25,20 | 25,60 | 100,00% | 540,00 |
| 13.03.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 3,23% | - |
| 12.03.2025 | 12,30 | 12,40 | 12,30 | 12,40 | 6,90% | 100,00 |
| 11.03.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -7,94% | - |
| 10.03.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | - |
| 07.03.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 06.03.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 05.03.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -2,34% | - |
| 04.03.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -3,03% | - |
| 03.03.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 2,33% | - |
| 28.02.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 27.02.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 3,20% | - |
| 26.02.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 25.02.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 24.02.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 1,63% | - |
| 21.02.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 20.02.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -4,69% | - |
| 19.02.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 5,79% | - |
| 18.02.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 1,68% | - |
| 17.02.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | - |
| 14.02.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | - |
| 13.02.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -6,40% | - |
| 12.02.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 11.02.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 5,93% | - |
| 10.02.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -3,28% | - |
| 07.02.2025 | 11,90 | 12,20 | 11,90 | 12,20 | 6,09% | 10,00 |
| 06.02.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | - |
| 05.02.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | - |
| 04.02.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 1,79% | - |
| 03.02.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -4,27% | - |
| 31.01.2025 | 11,80 | 11,80 | 11,70 | 11,70 | -2,50% | 500,00 |
| 30.01.2025 | 11,90 | 12,10 | 11,90 | 12,00 | 0,84% | 173,00 |
| 29.01.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 2,59% | 200,00 |
| 28.01.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -3,33% | - |
| 27.01.2025 | 11,60 | 12,00 | 11,60 | 12,00 | -1,64% | 5,00 |
| 24.01.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | - |
| 23.01.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -3,88% | - |
| 22.01.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 5,74% | - |
| 21.01.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | - |
| 20.01.2025 | 12,20 | 12,40 | 12,20 | 12,40 | 5,98% | 225,00 |
| 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% | - |