11,250€
-0,44%
Echtzeit-Aktienkurs Steelcase Inc.
Bid:
Ask:
Aktienkurse zur Steelcase Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 11,40 | 11,40 | 11,20 | 11,20 | -5,08% | 350,00 |
| 19.12.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -2,07% | 255,00 |
| 18.12.2024 | 12,45 | 12,65 | 11,95 | 12,05 | -5,12% | - |
| 17.12.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,40% | 465,00 |
| 16.12.2024 | 12,35 | 12,65 | 12,35 | 12,65 | 2,43% | - |
| 13.12.2024 | 12,35 | 12,45 | 12,20 | 12,35 | 0,00% | - |
| 12.12.2024 | 12,55 | 12,60 | 12,25 | 12,35 | -1,59% | - |
| 11.12.2024 | 12,55 | 12,70 | 12,45 | 12,55 | -0,40% | - |
| 10.12.2024 | 12,60 | 12,60 | 12,60 | 12,60 | -1,18% | 40,00 |
| 09.12.2024 | 12,65 | 12,80 | 12,65 | 12,75 | 2,82% | - |
| 06.12.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,40% | 483,00 |
| 05.12.2024 | 12,95 | 12,95 | 12,35 | 12,35 | -3,52% | - |
| 04.12.2024 | 12,90 | 12,90 | 12,80 | 12,80 | -0,39% | 1.236,00 |
| 03.12.2024 | 13,05 | 13,10 | 12,75 | 12,85 | -1,91% | - |
| 02.12.2024 | 12,80 | 13,10 | 12,65 | 13,10 | 2,34% | - |
| 29.11.2024 | 12,75 | 12,90 | 12,65 | 12,80 | -0,39% | - |
| 28.11.2024 | 12,75 | 12,85 | 12,75 | 12,85 | -0,39% | - |
| 27.11.2024 | 12,90 | 12,90 | 12,90 | 12,90 | 0,39% | 372,00 |
| 26.11.2024 | 13,15 | 13,15 | 12,85 | 12,85 | 0,39% | - |
| 25.11.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 3,23% | 2,00 |
| 22.11.2024 | 12,40 | 12,40 | 12,40 | 12,40 | -1,59% | 88,00 |
| 21.11.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 2,02% | 337,00 |
| 20.11.2024 | 12,35 | 12,55 | 12,15 | 12,35 | -1,20% | - |
| 19.11.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | 200,00 |
| 18.11.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | 479,00 |
| 15.11.2024 | 12,50 | 12,50 | 12,50 | 12,50 | -0,40% | 477,00 |
| 14.11.2024 | 12,70 | 12,75 | 12,35 | 12,55 | -0,79% | - |
| 13.11.2024 | 12,80 | 13,05 | 12,65 | 12,65 | -2,69% | - |
| 12.11.2024 | 13,00 | 13,00 | 12,90 | 13,00 | 2,36% | 925,00 |
| 11.11.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 3,67% | 75,00 |
| 08.11.2024 | 12,10 | 12,35 | 11,80 | 12,25 | 0,41% | - |
| 07.11.2024 | 12,10 | 12,20 | 12,10 | 12,20 | 0,41% | 875,00 |
| 06.11.2024 | 11,70 | 12,25 | 11,45 | 12,15 | 8,48% | - |
| 05.11.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | 10,00 |
| 04.11.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | 97,00 |
| 01.11.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 2,26% | 1,00 |
| 31.10.2024 | 11,20 | 11,40 | 11,05 | 11,05 | -1,78% | - |
| 30.10.2024 | 11,30 | 11,55 | 11,05 | 11,25 | 0,00% | - |
| 29.10.2024 | 11,60 | 11,70 | 11,25 | 11,25 | -3,43% | - |
| 28.10.2024 | 11,60 | 11,80 | 11,40 | 11,65 | 0,87% | - |
| 25.10.2024 | 11,60 | 11,80 | 11,55 | 11,55 | -0,86% | - |
| 24.10.2024 | 11,50 | 11,75 | 11,45 | 11,65 | -2,92% | - |
| 23.10.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 1,27% | 2,00 |
| 22.10.2024 | 11,90 | 11,95 | 11,50 | 11,85 | -0,84% | - |
| 21.10.2024 | 12,00 | 12,10 | 11,90 | 11,95 | 0,00% | - |
| 18.10.2024 | 12,20 | 12,20 | 11,90 | 11,95 | -1,65% | - |
| 17.10.2024 | 12,10 | 12,20 | 11,95 | 12,15 | 0,41% | - |
| 16.10.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 1,26% | 96,00 |
| 15.10.2024 | 11,90 | 12,15 | 11,75 | 11,95 | 0,84% | - |
| 14.10.2024 | 11,80 | 11,95 | 11,65 | 11,85 | 0,85% | - |
| 11.10.2024 | 11,50 | 11,95 | 11,45 | 11,75 | 1,73% | - |
| 10.10.2024 | 11,90 | 11,95 | 11,45 | 11,55 | 0,43% | - |
| 09.10.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -1,29% | 299,00 |
| 08.10.2024 | 11,80 | 11,85 | 11,65 | 11,65 | -0,43% | - |
| 07.10.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -0,43% | 520,00 |
| 04.10.2024 | 11,50 | 11,85 | 11,20 | 11,75 | 2,17% | - |
| 03.10.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -1,29% | 25,00 |
| 02.10.2024 | 11,90 | 11,95 | 11,65 | 11,65 | -2,51% | - |
| 01.10.2024 | 12,10 | 12,20 | 11,85 | 11,95 | -0,83% | - |
| 30.09.2024 | 11,80 | 12,05 | 11,60 | 12,05 | 2,12% | - |
| 27.09.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | 66,00 |
| 26.09.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 1,72% | 189,00 |
| 25.09.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | 100,00 |
| 24.09.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -2,54% | 1,00 |
| 23.09.2024 | 11,80 | 11,80 | 11,60 | 11,80 | 0,85% | 462,00 |
| 20.09.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 3,54% | 102,00 |
| 19.09.2024 | 11,30 | 11,30 | 11,30 | 11,30 | -11,37% | 1.580,00 |
| 18.09.2024 | 12,65 | 12,85 | 12,40 | 12,75 | 1,59% | - |
| 17.09.2024 | 12,50 | 12,75 | 12,45 | 12,55 | 0,40% | - |
| 16.09.2024 | 12,50 | 12,50 | 12,50 | 12,50 | 5,04% | 600,00 |
| 13.09.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -2,06% | 350,00 |
| 12.09.2024 | 12,10 | 12,40 | 12,05 | 12,15 | 0,83% | - |
| 11.09.2024 | 11,90 | 12,15 | 11,65 | 12,05 | 0,84% | - |
| 10.09.2024 | 11,80 | 11,95 | 11,75 | 11,95 | 0,84% | - |
| 09.09.2024 | 12,00 | 12,10 | 11,85 | 11,85 | -0,84% | - |
| 06.09.2024 | 12,50 | 12,50 | 11,95 | 11,95 | -4,02% | - |
| 05.09.2024 | 12,40 | 12,55 | 12,25 | 12,45 | 0,00% | - |
| 04.09.2024 | 12,50 | 12,70 | 12,35 | 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 | -1,99% | 40,00 |
| 29.08.2024 | 12,40 | 12,65 | 12,35 | 12,55 | 0,40% | - |
| 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 | -0,80% | - |
| 26.08.2024 | 12,50 | 12,75 | 12,45 | 12,45 | 1,22% | - |
| 23.08.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 1,23% | 2,00 |
| 22.08.2024 | 12,20 | 12,30 | 12,05 | 12,15 | -0,82% | - |
| 21.08.2024 | 11,80 | 12,25 | 11,75 | 12,25 | 4,26% | - |
| 20.08.2024 | 12,00 | 12,00 | 11,65 | 11,75 | -1,67% | - |
| 19.08.2024 | 11,80 | 12,05 | 11,80 | 11,95 | 0,84% | - |
| 16.08.2024 | 12,00 | 12,05 | 11,80 | 11,85 | -1,25% | - |
| 15.08.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 3,90% | 127,00 |
| 14.08.2024 | 11,60 | 11,65 | 11,20 | 11,55 | 0,00% | - |
| 13.08.2024 | 11,30 | 11,55 | 11,15 | 11,55 | 2,67% | - |
| 12.08.2024 | 11,50 | 11,50 | 11,15 | 11,25 | -1,75% | - |
| 09.08.2024 | 11,50 | 11,80 | 11,35 | 11,45 | 0,00% | - |
| 08.08.2024 | 11,20 | 11,55 | 11,05 | 11,45 | 1,78% | - |
| 07.08.2024 | 11,60 | 11,75 | 11,25 | 11,25 | -2,60% | - |
| 06.08.2024 | 11,80 | 11,90 | 11,55 | 11,55 | -0,86% | - |
| 05.08.2024 | 12,30 | 12,30 | 11,25 | 11,65 | -6,43% | - |