17,100€
4,27%
Echtzeit-Aktienkurs Schnitzer Steel Industries
Bid:
Ask:
Aktienkurse zur Schnitzer Steel Industries Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.04.2024 | 16,40 | 17,45 | 16,35 | 17,05 | 3,96% | - |
16.04.2024 | 16,60 | 16,65 | 15,95 | 16,40 | -1,20% | - |
15.04.2024 | 16,10 | 17,05 | 16,10 | 16,60 | 2,47% | - |
12.04.2024 | 17,00 | 17,55 | 15,95 | 16,20 | -4,99% | 150,00 |
11.04.2024 | 17,55 | 17,85 | 16,95 | 17,05 | -2,85% | - |
10.04.2024 | 18,90 | 19,05 | 17,15 | 17,55 | -7,39% | - |
09.04.2024 | 18,55 | 19,15 | 18,25 | 18,95 | 2,16% | - |
08.04.2024 | 18,45 | 18,95 | 18,40 | 18,55 | 0,27% | - |
05.04.2024 | 18,10 | 19,05 | 17,75 | 18,50 | 1,65% | - |
04.04.2024 | 18,45 | 18,65 | 15,85 | 18,20 | -1,89% | - |
03.04.2024 | 18,80 | 19,15 | 18,45 | 18,55 | -1,33% | - |
02.04.2024 | 19,60 | 19,65 | 18,45 | 18,80 | -4,18% | - |
28.03.2024 | 19,07 | 19,83 | 19,05 | 19,62 | 3,05% | - |
27.03.2024 | 17,84 | 19,07 | 17,84 | 19,04 | 6,67% | - |
26.03.2024 | 17,61 | 18,27 | 17,33 | 17,85 | 1,46% | - |
25.03.2024 | 17,25 | 17,84 | 17,25 | 17,59 | 1,57% | - |
22.03.2024 | 17,49 | 17,73 | 17,05 | 17,32 | -0,86% | - |
21.03.2024 | 16,30 | 17,54 | 16,25 | 17,47 | 7,24% | 100,00 |
20.03.2024 | 16,60 | 16,74 | 16,13 | 16,29 | -1,87% | - |
19.03.2024 | 16,38 | 16,84 | 16,32 | 16,60 | 1,78% | - |
18.03.2024 | 17,82 | 17,86 | 16,23 | 16,31 | -8,27% | - |
15.03.2024 | 17,15 | 17,97 | 16,13 | 17,78 | 3,67% | - |
14.03.2024 | 18,14 | 18,27 | 17,15 | 17,15 | -5,30% | - |
13.03.2024 | 17,68 | 18,17 | 17,66 | 18,11 | 2,32% | - |
12.03.2024 | 17,98 | 18,12 | 17,62 | 17,70 | -1,88% | - |
11.03.2024 | 17,84 | 18,18 | 17,57 | 18,04 | 2,21% | - |
08.03.2024 | 17,93 | 18,19 | 17,52 | 17,65 | -1,56% | - |
07.03.2024 | 17,80 | 18,20 | 17,74 | 17,93 | 0,73% | - |
06.03.2024 | 18,03 | 18,68 | 17,69 | 17,80 | -2,20% | - |
05.03.2024 | 18,54 | 18,67 | 18,01 | 18,20 | -1,89% | - |
04.03.2024 | 19,55 | 19,73 | 18,50 | 18,55 | -5,04% | - |
01.03.2024 | 18,28 | 19,60 | 18,00 | 19,54 | 6,87% | - |
29.02.2024 | 19,00 | 19,17 | 17,76 | 18,28 | -3,84% | - |
28.02.2024 | 22,11 | 22,16 | 18,99 | 19,01 | -14,06% | - |
27.02.2024 | 22,12 | 22,47 | 21,97 | 22,12 | -0,05% | - |
26.02.2024 | 22,12 | 22,16 | 21,72 | 22,13 | -0,05% | - |
23.02.2024 | 21,90 | 22,34 | 21,66 | 22,14 | 1,28% | - |
22.02.2024 | 21,99 | 22,18 | 21,46 | 21,86 | -0,64% | - |
21.02.2024 | 22,35 | 22,48 | 21,97 | 22,00 | -1,61% | - |
20.02.2024 | 23,22 | 23,22 | 22,04 | 22,36 | -3,70% | - |
19.02.2024 | 23,23 | 23,26 | 23,22 | 23,22 | -0,13% | - |
16.02.2024 | 23,24 | 23,58 | 22,88 | 23,25 | 0,17% | - |
15.02.2024 | 22,52 | 23,29 | 22,46 | 23,21 | 2,97% | - |
14.02.2024 | 21,88 | 22,77 | 21,85 | 22,54 | 3,30% | - |
13.02.2024 | 23,60 | 23,61 | 21,68 | 21,82 | -7,54% | - |
12.02.2024 | 23,11 | 23,66 | 22,99 | 23,60 | 2,56% | - |
09.02.2024 | 22,80 | 23,21 | 22,65 | 23,01 | 1,01% | - |
08.02.2024 | 22,68 | 22,85 | 22,58 | 22,78 | 0,35% | - |
07.02.2024 | 22,79 | 22,89 | 22,50 | 22,70 | -0,35% | - |
06.02.2024 | 22,87 | 23,27 | 22,63 | 22,78 | -0,39% | - |
05.02.2024 | 23,45 | 23,70 | 22,63 | 22,87 | -2,47% | - |
02.02.2024 | 24,01 | 24,01 | 23,31 | 23,45 | -2,17% | - |
01.02.2024 | 24,40 | 24,84 | 23,86 | 23,97 | -1,84% | - |
31.01.2024 | 25,20 | 25,49 | 24,37 | 24,42 | -2,86% | - |
30.01.2024 | 25,00 | 25,44 | 24,40 | 25,14 | 0,44% | - |
29.01.2024 | 24,02 | 25,03 | 23,77 | 25,03 | 4,60% | - |
26.01.2024 | 24,29 | 24,66 | 23,80 | 23,93 | -1,28% | - |
25.01.2024 | 23,72 | 24,37 | 23,60 | 24,24 | 1,89% | - |
24.01.2024 | 23,74 | 24,13 | 23,54 | 23,79 | 0,00% | - |
23.01.2024 | 23,70 | 24,48 | 23,62 | 23,79 | 0,38% | - |
22.01.2024 | 23,38 | 23,89 | 23,26 | 23,70 | 1,24% | - |
19.01.2024 | 24,05 | 24,21 | 23,12 | 23,41 | -2,74% | - |
18.01.2024 | 23,88 | 24,10 | 23,65 | 24,07 | 0,75% | - |
17.01.2024 | 24,13 | 24,95 | 23,69 | 23,89 | -1,08% | - |
16.01.2024 | 24,74 | 25,41 | 24,02 | 24,15 | -2,38% | - |
15.01.2024 | 24,76 | 24,77 | 24,70 | 24,74 | -0,20% | - |
12.01.2024 | 24,66 | 25,26 | 24,39 | 24,79 | 0,45% | - |
11.01.2024 | 24,92 | 25,60 | 24,37 | 24,68 | -0,84% | - |
10.01.2024 | 24,95 | 25,05 | 24,62 | 24,89 | -0,36% | - |
09.01.2024 | 25,71 | 25,71 | 24,81 | 24,98 | -2,69% | - |
08.01.2024 | 25,41 | 25,75 | 24,84 | 25,67 | 0,90% | 2,00 |
05.01.2024 | 24,88 | 25,94 | 24,68 | 25,44 | 2,21% | - |
04.01.2024 | 27,01 | 27,61 | 24,16 | 24,89 | -8,02% | - |
03.01.2024 | 27,76 | 28,08 | 26,80 | 27,06 | -2,42% | - |
02.01.2024 | 28,61 | 28,61 | 27,10 | 27,73 | -3,08% | - |
29.12.2023 | 28,51 | 28,61 | 28,45 | 28,61 | 0,49% | - |
28.12.2023 | 28,46 | 28,59 | 28,07 | 28,47 | 0,28% | - |
27.12.2023 | 28,38 | 28,60 | 28,25 | 28,39 | -0,11% | - |
22.12.2023 | 28,14 | 28,73 | 28,02 | 28,42 | 1,07% | - |
21.12.2023 | 27,89 | 28,48 | 27,88 | 28,12 | 0,75% | - |
20.12.2023 | 27,69 | 28,65 | 26,92 | 27,91 | 0,69% | - |
19.12.2023 | 26,65 | 27,80 | 26,42 | 27,72 | 1,84% | - |
18.12.2023 | 27,12 | 27,22 | 27,07 | 27,22 | 0,89% | - |
15.12.2023 | 26,90 | 27,05 | 26,90 | 26,98 | 7,79% | - |
14.12.2023 | 25,18 | 25,23 | 25,03 | 25,03 | 2,50% | - |
13.12.2023 | 24,42 | 24,54 | 24,42 | 24,42 | -1,27% | - |
12.12.2023 | 24,76 | 24,79 | 24,72 | 24,74 | -0,78% | - |
11.12.2023 | 24,51 | 24,93 | 24,47 | 24,93 | 3,12% | - |
08.12.2023 | 24,31 | 24,41 | 24,18 | 24,18 | -0,25% | - |
07.12.2023 | 23,93 | 24,24 | 23,85 | 24,24 | -1,16% | - |
06.12.2023 | 23,82 | 24,52 | 23,75 | 24,52 | 4,65% | - |
05.12.2023 | 24,44 | 24,56 | 23,43 | 23,43 | -3,74% | - |
04.12.2023 | 24,28 | 24,34 | 24,15 | 24,34 | 3,99% | - |
01.12.2023 | 23,52 | 23,74 | 23,41 | 23,41 | 0,49% | - |
30.11.2023 | 23,20 | 23,41 | 23,19 | 23,29 | 1,24% | - |
29.11.2023 | 23,11 | 23,21 | 23,01 | 23,01 | -0,17% | - |
28.11.2023 | 23,17 | 23,18 | 23,05 | 23,05 | 0,59% | - |
27.11.2023 | 23,54 | 23,61 | 22,91 | 22,91 | -2,96% | - |
24.11.2023 | 23,64 | 23,68 | 22,78 | 23,61 | -0,13% | - |
23.11.2023 | 23,62 | 23,69 | 23,58 | 23,64 | 1,24% | - |