Börse:
38,600€
3,76%
Echtzeit-Aktienkurs Schnitzer Steel Industries Inc.
Bid:
38,600€
Ask:
38,600€
Aktienkurse zur Schnitzer Steel Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.05.2022 | 37,00 | 38,90 | 37,00 | 38,70 | 3,48% | - |
| 26.05.2022 | 36,60 | 37,90 | 36,20 | 37,40 | 2,47% | - |
| 25.05.2022 | 35,40 | 36,90 | 34,60 | 36,50 | 3,99% | - |
| 24.05.2022 | 35,00 | 35,30 | 33,80 | 35,10 | -0,57% | - |
| 23.05.2022 | 34,20 | 35,90 | 33,70 | 35,30 | 4,13% | - |
| 20.05.2022 | 35,10 | 35,90 | 32,50 | 33,90 | -3,42% | - |
| 19.05.2022 | 35,50 | 35,80 | 33,70 | 35,10 | -1,68% | - |
| 18.05.2022 | 36,90 | 37,10 | 35,40 | 35,70 | -3,25% | - |
| 17.05.2022 | 36,00 | 37,80 | 35,90 | 36,90 | 2,79% | - |
| 16.05.2022 | 35,90 | 36,80 | 35,30 | 35,90 | 0,00% | - |
| 13.05.2022 | 35,40 | 37,10 | 35,30 | 35,90 | 2,28% | - |
| 12.05.2022 | 35,60 | 36,10 | 34,30 | 35,10 | -1,68% | - |
| 11.05.2022 | 35,50 | 37,90 | 35,10 | 35,70 | 1,13% | - |
| 10.05.2022 | 35,80 | 37,60 | 34,50 | 35,30 | -1,12% | - |
| 09.05.2022 | 37,40 | 37,70 | 35,20 | 35,70 | -5,31% | - |
| 06.05.2022 | 39,50 | 39,50 | 36,90 | 37,70 | -4,56% | - |
| 05.05.2022 | 42,90 | 42,90 | 38,70 | 39,50 | -7,93% | - |
| 04.05.2022 | 42,30 | 43,10 | 41,00 | 42,90 | 1,42% | - |
| 03.05.2022 | 42,50 | 43,60 | 40,90 | 42,30 | 0,00% | 212,00 |
| 02.05.2022 | 43,60 | 44,00 | 41,50 | 42,30 | -2,31% | - |
| 29.04.2022 | 45,60 | 46,70 | 42,80 | 43,30 | -5,66% | - |
| 28.04.2022 | 45,00 | 46,50 | 44,10 | 45,90 | 2,68% | - |
| 27.04.2022 | 43,80 | 45,90 | 43,70 | 44,70 | 3,23% | - |
| 26.04.2022 | 45,60 | 46,10 | 43,00 | 43,30 | -4,84% | - |
| 25.04.2022 | 47,40 | 47,90 | 43,60 | 45,50 | -4,61% | - |
| 22.04.2022 | 49,80 | 50,75 | 47,00 | 47,70 | -5,07% | - |
| 21.04.2022 | 52,75 | 53,75 | 49,40 | 50,25 | -4,74% | 125,00 |
| 20.04.2022 | 54,25 | 55,25 | 52,75 | 52,75 | -2,76% | - |
| 19.04.2022 | 51,75 | 54,25 | 50,75 | 54,25 | 7,43% | - |
| 14.04.2022 | 49,70 | 51,25 | 49,15 | 50,50 | 1,20% | - |
| 13.04.2022 | 48,60 | 50,40 | 48,30 | 49,90 | 3,31% | - |
| 12.04.2022 | 46,80 | 49,95 | 46,80 | 48,30 | 2,55% | - |
| 11.04.2022 | 47,40 | 48,60 | 46,40 | 47,10 | -1,26% | - |
| 08.04.2022 | 47,60 | 49,00 | 47,20 | 47,70 | 0,42% | - |
| 07.04.2022 | 45,20 | 47,80 | 45,10 | 47,50 | 5,09% | - |
| 06.04.2022 | 45,90 | 46,70 | 44,10 | 45,20 | -1,53% | - |
| 05.04.2022 | 47,40 | 48,50 | 45,10 | 45,90 | -3,37% | - |
| 04.04.2022 | 47,00 | 48,40 | 46,20 | 47,50 | 1,28% | - |
| 01.04.2022 | 47,00 | 48,80 | 46,00 | 46,90 | -0,42% | - |
| 31.03.2022 | 47,40 | 48,30 | 46,70 | 47,10 | -0,42% | - |
| 30.03.2022 | 47,60 | 48,90 | 46,80 | 47,30 | -0,84% | - |
| 29.03.2022 | 49,70 | 49,80 | 46,00 | 47,70 | -4,02% | - |
| 28.03.2022 | 49,90 | 50,90 | 48,00 | 49,70 | 0,91% | - |
| 25.03.2022 | 50,75 | 52,25 | 49,10 | 49,25 | -6,64% | - |
| 24.03.2022 | 44,60 | 52,75 | 44,60 | 52,75 | 13,20% | - |
| 23.03.2022 | 44,30 | 46,60 | 43,30 | 46,60 | 7,87% | - |
| 22.03.2022 | 45,40 | 46,40 | 43,10 | 43,20 | -0,69% | - |
| 21.03.2022 | 42,80 | 45,40 | 42,40 | 43,50 | 7,14% | - |
| 18.03.2022 | 43,70 | 44,70 | 40,60 | 40,60 | -6,02% | - |
| 17.03.2022 | 43,50 | 46,30 | 43,10 | 43,20 | -2,04% | - |
| 16.03.2022 | 43,80 | 45,30 | 42,60 | 44,10 | 0,46% | - |
| 15.03.2022 | 42,80 | 44,10 | 42,00 | 43,90 | 1,39% | - |
| 14.03.2022 | 45,60 | 46,20 | 42,50 | 43,30 | -4,42% | - |
| 11.03.2022 | 44,50 | 47,00 | 44,30 | 45,30 | 1,34% | - |
| 10.03.2022 | 43,80 | 45,50 | 43,10 | 44,70 | 2,29% | - |
| 09.03.2022 | 43,70 | 45,00 | 42,70 | 43,70 | 0,46% | - |
| 08.03.2022 | 46,40 | 47,60 | 43,40 | 43,50 | -6,05% | - |
| 07.03.2022 | 46,80 | 48,10 | 45,80 | 46,30 | -0,43% | 250,00 |
| 04.03.2022 | 47,00 | 47,80 | 45,70 | 46,50 | 0,00% | - |
| 03.03.2022 | 45,50 | 46,80 | 44,80 | 46,50 | 2,65% | - |
| 02.03.2022 | 43,10 | 45,50 | 42,70 | 45,30 | 5,59% | - |
| 01.03.2022 | 43,50 | 44,60 | 40,80 | 42,90 | -0,92% | - |
| 28.02.2022 | 39,40 | 43,80 | 39,30 | 43,30 | 8,52% | - |
| 25.02.2022 | 37,90 | 40,30 | 37,30 | 39,90 | 5,28% | - |
| 24.02.2022 | 35,20 | 38,10 | 34,90 | 37,90 | 4,70% | - |
| 23.02.2022 | 36,90 | 37,40 | 36,00 | 36,20 | -1,90% | - |
| 22.02.2022 | 36,70 | 37,60 | 36,10 | 36,90 | -0,27% | - |
| 21.02.2022 | 37,30 | 37,50 | 36,90 | 37,00 | -0,27% | - |
| 18.02.2022 | 36,50 | 37,50 | 36,40 | 37,10 | 2,20% | - |
| 17.02.2022 | 36,70 | 36,80 | 35,70 | 36,30 | -0,55% | - |
| 16.02.2022 | 37,00 | 37,40 | 36,20 | 36,50 | -1,08% | - |
| 15.02.2022 | 35,50 | 37,10 | 35,40 | 36,90 | 3,94% | - |
| 14.02.2022 | 35,50 | 36,00 | 34,60 | 35,50 | 0,57% | - |
| 11.02.2022 | 35,10 | 35,80 | 34,00 | 35,30 | 0,28% | - |
| 10.02.2022 | 35,70 | 36,10 | 34,90 | 35,20 | -1,95% | - |
| 09.02.2022 | 35,60 | 36,30 | 35,50 | 35,90 | 1,13% | - |
| 08.02.2022 | 33,90 | 35,50 | 33,90 | 35,50 | 4,72% | - |
| 07.02.2022 | 34,30 | 34,60 | 33,50 | 33,90 | -0,59% | - |
| 04.02.2022 | 34,00 | 34,50 | 33,30 | 34,10 | 1,19% | - |
| 03.02.2022 | 35,10 | 35,10 | 33,70 | 33,70 | -3,99% | - |
| 02.02.2022 | 35,50 | 35,60 | 34,20 | 35,10 | -1,13% | - |
| 01.02.2022 | 34,90 | 35,90 | 34,70 | 35,50 | 2,31% | - |
| 31.01.2022 | 33,90 | 34,90 | 33,10 | 34,70 | 2,36% | - |
| 28.01.2022 | 33,90 | 34,20 | 32,30 | 33,90 | 0,00% | - |
| 27.01.2022 | 33,50 | 36,30 | 33,50 | 33,90 | 0,00% | - |
| 26.01.2022 | 33,70 | 35,20 | 33,30 | 33,90 | 1,19% | - |
| 25.01.2022 | 33,70 | 36,70 | 32,50 | 33,50 | -0,89% | - |
| 24.01.2022 | 33,10 | 33,90 | 31,30 | 33,80 | 2,11% | - |
| 21.01.2022 | 35,30 | 36,00 | 32,70 | 33,10 | -6,23% | - |
| 20.01.2022 | 35,80 | 37,50 | 35,00 | 35,30 | -1,12% | - |
| 19.01.2022 | 35,90 | 37,10 | 35,30 | 35,70 | -0,56% | - |
| 18.01.2022 | 37,50 | 38,30 | 35,90 | 35,90 | -4,27% | - |
| 17.01.2022 | 37,50 | 37,50 | 37,30 | 37,50 | 0,00% | - |
| 14.01.2022 | 38,70 | 39,00 | 37,10 | 37,50 | -3,10% | - |
| 13.01.2022 | 39,90 | 40,20 | 38,30 | 38,70 | -2,52% | - |
| 12.01.2022 | 40,10 | 40,60 | 39,50 | 39,70 | -1,00% | - |
| 11.01.2022 | 40,60 | 41,90 | 39,30 | 40,10 | -0,99% | - |
| 10.01.2022 | 43,10 | 43,60 | 40,20 | 40,50 | -5,59% | - |
| 07.01.2022 | 40,90 | 43,50 | 40,70 | 42,90 | 5,41% | - |
| 06.01.2022 | 47,40 | 47,50 | 40,00 | 40,70 | -14,50% | 420,00 |