26,600€
4,72%
Echtzeit-Aktienkurs Schnitzer Steel Industries Inc.
Bid:
Ask:
Aktienkurse zur Schnitzer Steel Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.03.2025 | 26,20 | 26,60 | 26,20 | 26,50 | 4,33% | - |
| 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% | - |
| 14.01.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 4,72% | - |
| 13.01.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -2,75% | - |
| 10.01.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,00% | - |
| 09.01.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -23,24% | - |
| 08.01.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,71% | - |
| 07.01.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 06.01.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -2,08% | - |
| 03.01.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -3,36% | - |
| 02.01.2025 | 14,60 | 14,90 | 14,60 | 14,90 | 3,47% | 400,00 |
| 30.12.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -3,36% | - |
| 27.12.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | - |
| 23.12.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -1,99% | - |
| 20.12.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -4,43% | - |
| 19.12.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -3,07% | - |
| 18.12.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 1,24% | - |
| 17.12.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -2,42% | - |
| 16.12.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -5,17% | - |
| 13.12.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -1,69% | - |
| 12.12.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -1,12% | - |
| 11.12.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 1,13% | - |
| 10.12.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 09.12.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -3,80% | - |
| 06.12.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -5,15% | - |
| 05.12.2024 | 19,30 | 19,40 | 19,30 | 19,40 | 3,74% | 400,00 |
| 04.12.2024 | 18,70 | 18,70 | 18,70 | 18,70 | 0,54% | - |
| 03.12.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,00% | - |
| 02.12.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | - |
| 29.11.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -0,54% | - |
| 28.11.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 1,64% | - |
| 27.11.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -6,15% | - |
| 26.11.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 1,56% | - |
| 25.11.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 3,23% | - |
| 22.11.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 7,51% | - |
| 21.11.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 4,85% | - |
| 20.11.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 19.11.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -1,20% | - |
| 18.11.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 3,09% | - |
| 15.11.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -10,00% | - |
| 14.11.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -1,10% | - |
| 13.11.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -2,15% | - |
| 12.11.2024 | 18,60 | 18,60 | 18,60 | 18,60 | 0,54% | - |
| 11.11.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 1,09% | - |
| 08.11.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -3,17% | - |
| 07.11.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,87% | - |
| 06.11.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 2,58% | - |
| 05.11.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 3,33% | - |
| 04.11.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 1,35% | - |
| 01.11.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -3,27% | - |
| 31.10.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -2,55% | - |
| 30.10.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 1,95% | - |
| 29.10.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 4,05% | - |
| 28.10.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -1,33% | - |
| 25.10.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -2,60% | - |
| 24.10.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
| 23.10.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | - |