11,550€
-2,53%
Echtzeit-Aktienkurs Steelcase Inc.
Bid:
Ask:
Aktienkurse zur Steelcase Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2024 | 11,80 | 12,00 | 11,50 | 11,55 | -2,53% | - |
| 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% | - |
| 02.08.2024 | 12,95 | 13,00 | 12,15 | 12,45 | -4,60% | - |
| 01.08.2024 | 13,40 | 13,55 | 12,85 | 13,05 | -2,25% | - |
| 31.07.2024 | 13,30 | 13,65 | 13,00 | 13,35 | 0,00% | - |
| 30.07.2024 | 13,10 | 13,45 | 12,90 | 13,35 | 2,69% | - |
| 29.07.2024 | 12,90 | 13,00 | 12,90 | 13,00 | 1,17% | 752,00 |
| 26.07.2024 | 12,80 | 12,95 | 12,60 | 12,85 | 1,58% | - |
| 25.07.2024 | 12,50 | 13,05 | 12,50 | 12,65 | -1,17% | - |
| 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 | 0,40% | 441,00 |
| 19.07.2024 | 12,60 | 12,60 | 12,35 | 12,45 | -0,80% | - |
| 18.07.2024 | 12,80 | 12,85 | 12,40 | 12,55 | -1,18% | - |
| 17.07.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,40% | 338,00 |
| 16.07.2024 | 12,40 | 12,75 | 12,35 | 12,65 | 3,69% | - |
| 15.07.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -1,21% | 150,00 |
| 12.07.2024 | 12,30 | 12,55 | 12,05 | 12,35 | 5,56% | - |
| 11.07.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -0,43% | 416,00 |
| 10.07.2024 | 11,60 | 11,80 | 11,55 | 11,75 | -0,42% | - |
| 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 | -1,67% | 250,00 |
| 04.07.2024 | 12,00 | 12,00 | 11,95 | 12,00 | 2,56% | - |
| 03.07.2024 | 12,30 | 12,30 | 11,70 | 11,70 | -4,49% | 251,00 |
| 02.07.2024 | 12,10 | 12,25 | 11,80 | 12,25 | 1,66% | - |
| 01.07.2024 | 12,10 | 12,25 | 11,85 | 12,05 | 0,00% | - |
| 28.06.2024 | 12,10 | 12,35 | 11,90 | 12,05 | 0,00% | - |
| 27.06.2024 | 12,10 | 12,30 | 11,95 | 12,05 | -0,82% | - |
| 26.06.2024 | 12,30 | 12,30 | 11,85 | 12,15 | -1,22% | - |
| 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 | 2,81% | 353,00 |
| 21.06.2024 | 11,40 | 12,45 | 11,20 | 12,45 | 2,05% | - |
| 20.06.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 3,39% | 250,00 |
| 19.06.2024 | 11,70 | 11,80 | 11,70 | 11,80 | 0,43% | - |
| 18.06.2024 | 11,70 | 11,80 | 11,45 | 11,75 | 0,86% | - |
| 17.06.2024 | 11,60 | 11,75 | 11,45 | 11,65 | 1,30% | - |
| 14.06.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 0,44% | 500,00 |
| 13.06.2024 | 11,60 | 11,60 | 11,25 | 11,45 | -1,72% | - |
| 12.06.2024 | 11,50 | 11,85 | 11,45 | 11,65 | 1,75% | - |
| 11.06.2024 | 11,60 | 11,70 | 11,45 | 11,45 | -1,72% | - |
| 10.06.2024 | 11,70 | 11,80 | 11,15 | 11,65 | 0,87% | - |
| 07.06.2024 | 11,70 | 11,70 | 11,45 | 11,55 | -1,70% | - |
| 06.06.2024 | 12,00 | 12,00 | 11,65 | 11,75 | -1,67% | - |