Börse:
33,700€
-3,99%
Echtzeit-Aktienkurs Schnitzer Steel Industries Inc.
Bid:
33,600€
Ask:
33,800€
Aktienkurse zur Schnitzer Steel Industries Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2022 | 35,10 | 36,10 | 33,70 | 33,70 | -3,99% | 4,00 |
| 19.05.2022 | 35,30 | 35,80 | 33,70 | 35,10 | -1,68% | - |
| 18.05.2022 | 36,90 | 37,10 | 35,40 | 35,70 | -3,25% | 280,00 |
| 17.05.2022 | 36,00 | 37,30 | 35,90 | 36,90 | 2,79% | - |
| 16.05.2022 | 35,90 | 36,60 | 35,50 | 35,90 | -0,55% | 55,00 |
| 13.05.2022 | 35,30 | 36,90 | 35,30 | 36,10 | 3,44% | - |
| 12.05.2022 | 35,60 | 36,10 | 34,30 | 34,90 | -2,79% | - |
| 11.05.2022 | 35,50 | 37,90 | 35,10 | 35,90 | 1,70% | - |
| 10.05.2022 | 35,70 | 38,20 | 34,70 | 35,30 | -1,12% | 270,00 |
| 09.05.2022 | 37,50 | 37,70 | 35,30 | 35,70 | -4,80% | - |
| 06.05.2022 | 39,50 | 39,50 | 37,10 | 37,50 | -4,58% | - |
| 05.05.2022 | 42,90 | 42,90 | 38,70 | 39,30 | -8,39% | - |
| 04.05.2022 | 42,30 | 42,90 | 41,10 | 42,90 | 0,94% | - |
| 03.05.2022 | 42,50 | 43,50 | 41,10 | 42,50 | 0,00% | - |
| 02.05.2022 | 43,60 | 44,30 | 41,50 | 42,50 | -1,39% | - |
| 29.04.2022 | 45,60 | 46,70 | 42,90 | 43,10 | -6,10% | - |
| 28.04.2022 | 45,00 | 46,30 | 44,30 | 45,90 | 2,23% | - |
| 27.04.2022 | 43,80 | 45,70 | 43,70 | 44,90 | 3,22% | 400,00 |
| 26.04.2022 | 45,60 | 46,10 | 43,10 | 43,50 | -4,81% | - |
| 25.04.2022 | 47,50 | 47,90 | 43,70 | 45,70 | -4,19% | 220,00 |
| 22.04.2022 | 49,80 | 50,75 | 47,10 | 47,70 | -4,41% | - |
| 21.04.2022 | 52,75 | 53,75 | 49,50 | 49,90 | -5,40% | - |
| 20.04.2022 | 54,25 | 55,25 | 52,75 | 52,75 | -2,76% | - |
| 19.04.2022 | 51,75 | 54,25 | 50,75 | 54,25 | 7,96% | - |
| 14.04.2022 | 49,70 | 51,25 | 49,40 | 50,25 | 0,70% | 200,00 |
| 13.04.2022 | 48,60 | 50,15 | 48,30 | 49,90 | 3,31% | - |
| 12.04.2022 | 46,80 | 49,50 | 46,80 | 48,30 | 2,77% | - |
| 11.04.2022 | 47,40 | 48,50 | 46,60 | 47,00 | -1,47% | 210,00 |
| 08.04.2022 | 47,60 | 48,90 | 47,30 | 47,70 | 0,42% | - |
| 07.04.2022 | 45,30 | 47,70 | 45,10 | 47,50 | 4,40% | 880,00 |
| 06.04.2022 | 46,00 | 47,20 | 44,10 | 45,50 | -0,87% | - |
| 05.04.2022 | 47,40 | 48,10 | 45,30 | 45,90 | -3,37% | - |
| 04.04.2022 | 47,00 | 48,10 | 46,30 | 47,50 | 1,28% | - |
| 01.04.2022 | 47,00 | 48,80 | 46,10 | 46,90 | -0,42% | - |
| 31.03.2022 | 47,40 | 48,10 | 46,90 | 47,10 | 0,00% | - |
| 30.03.2022 | 47,60 | 48,70 | 46,90 | 47,10 | -0,84% | - |
| 29.03.2022 | 49,70 | 49,80 | 46,30 | 47,50 | -4,04% | - |
| 28.03.2022 | 49,70 | 50,25 | 48,10 | 49,50 | -0,80% | - |
| 25.03.2022 | 50,75 | 51,75 | 49,30 | 49,90 | -1,67% | - |
| 24.03.2022 | 46,10 | 50,75 | 44,70 | 50,75 | 14,04% | 220,00 |
| 23.03.2022 | 44,30 | 44,80 | 43,30 | 44,50 | 0,45% | - |
| 22.03.2022 | 45,30 | 46,30 | 43,90 | 44,30 | -2,21% | 230,00 |
| 21.03.2022 | 42,50 | 45,30 | 42,40 | 45,30 | 5,59% | 230,00 |
| 18.03.2022 | 43,60 | 44,40 | 41,10 | 42,90 | -1,61% | - |
| 17.03.2022 | 43,50 | 45,30 | 43,10 | 43,60 | 0,46% | - |
| 16.03.2022 | 43,90 | 45,30 | 42,90 | 43,40 | -1,36% | 460,00 |
| 15.03.2022 | 42,90 | 44,00 | 42,30 | 44,00 | 2,56% | - |
| 14.03.2022 | 45,50 | 45,60 | 42,70 | 42,90 | -5,30% | - |
| 11.03.2022 | 44,50 | 46,90 | 44,00 | 45,30 | 1,34% | - |
| 10.03.2022 | 43,90 | 45,30 | 43,10 | 44,70 | 2,29% | 230,00 |
| 09.03.2022 | 43,80 | 44,90 | 42,70 | 43,70 | 0,46% | - |
| 08.03.2022 | 46,00 | 47,40 | 43,50 | 43,50 | -6,45% | 230,00 |
| 07.03.2022 | 46,90 | 47,90 | 45,90 | 46,50 | 0,00% | - |
| 04.03.2022 | 46,60 | 47,50 | 45,90 | 46,50 | -0,43% | 220,00 |
| 03.03.2022 | 45,40 | 46,70 | 44,90 | 46,70 | 3,09% | 220,00 |
| 02.03.2022 | 43,00 | 45,30 | 42,50 | 45,30 | 6,09% | - |
| 01.03.2022 | 43,60 | 44,70 | 42,30 | 42,70 | -1,84% | 694,00 |
| 28.02.2022 | 40,20 | 43,70 | 38,70 | 43,50 | 8,48% | 250,00 |
| 25.02.2022 | 37,90 | 40,30 | 37,50 | 40,10 | 5,25% | 270,00 |
| 24.02.2022 | 35,50 | 38,10 | 35,20 | 38,10 | 5,54% | - |
| 23.02.2022 | 36,80 | 37,30 | 36,10 | 36,10 | -2,17% | - |
| 22.02.2022 | 36,90 | 37,50 | 36,10 | 36,90 | -0,54% | 72,00 |
| 21.02.2022 | 37,30 | 37,30 | 36,90 | 37,10 | -0,54% | - |
| 18.02.2022 | 36,60 | 37,50 | 36,50 | 37,30 | 2,19% | - |
| 17.02.2022 | 36,70 | 36,70 | 35,90 | 36,50 | 0,00% | - |
| 16.02.2022 | 37,00 | 37,30 | 36,30 | 36,50 | -0,54% | - |
| 15.02.2022 | 35,60 | 37,10 | 35,50 | 36,70 | 2,80% | - |
| 14.02.2022 | 35,50 | 35,90 | 34,70 | 35,70 | 0,56% | 280,00 |
| 11.02.2022 | 35,50 | 35,70 | 34,70 | 35,50 | 1,14% | - |
| 10.02.2022 | 35,80 | 35,90 | 34,90 | 35,10 | -1,68% | - |
| 09.02.2022 | 35,60 | 36,30 | 35,50 | 35,70 | 1,13% | - |
| 08.02.2022 | 34,00 | 35,50 | 33,90 | 35,30 | 4,75% | 290,00 |
| 07.02.2022 | 34,20 | 34,40 | 33,50 | 33,70 | -1,17% | - |
| 04.02.2022 | 34,10 | 34,50 | 33,30 | 34,10 | 0,59% | - |
| 03.02.2022 | 35,20 | 35,20 | 33,70 | 33,90 | -3,42% | - |
| 02.02.2022 | 35,30 | 35,70 | 34,30 | 35,10 | -0,57% | - |
| 01.02.2022 | 34,90 | 35,90 | 34,70 | 35,30 | 1,73% | 290,00 |
| 31.01.2022 | 34,00 | 34,90 | 33,10 | 34,70 | 2,97% | - |
| 28.01.2022 | 34,00 | 34,40 | 32,50 | 33,70 | -0,59% | - |
| 27.01.2022 | 33,90 | 35,50 | 33,70 | 33,90 | 0,59% | - |
| 26.01.2022 | 33,70 | 35,10 | 33,50 | 33,70 | -0,59% | - |
| 25.01.2022 | 33,90 | 34,30 | 32,70 | 33,90 | 0,59% | 20,00 |
| 24.01.2022 | 33,10 | 33,90 | 31,50 | 33,70 | 1,81% | - |
| 21.01.2022 | 35,30 | 36,10 | 32,70 | 33,10 | -5,70% | 470,00 |
| 20.01.2022 | 35,90 | 37,30 | 35,10 | 35,10 | -1,96% | - |
| 19.01.2022 | 35,90 | 37,70 | 35,40 | 35,80 | -1,10% | 280,00 |
| 18.01.2022 | 37,50 | 38,30 | 36,00 | 36,20 | -3,47% | - |
| 17.01.2022 | 37,40 | 37,50 | 37,30 | 37,50 | 0,54% | 67,00 |
| 14.01.2022 | 38,60 | 38,90 | 37,20 | 37,30 | -3,12% | - |
| 13.01.2022 | 39,80 | 40,10 | 38,30 | 38,50 | -3,27% | - |
| 12.01.2022 | 40,20 | 40,60 | 39,60 | 39,80 | -0,75% | - |
| 11.01.2022 | 40,60 | 41,20 | 39,40 | 40,10 | -1,47% | - |
| 10.01.2022 | 43,10 | 43,20 | 40,30 | 40,70 | -5,13% | - |
| 07.01.2022 | 40,90 | 43,40 | 40,70 | 42,90 | 4,89% | - |
| 06.01.2022 | 47,30 | 47,50 | 40,00 | 40,90 | -13,71% | 1.430,00 |
| 05.01.2022 | 47,40 | 49,20 | 46,70 | 47,40 | -0,21% | 22,00 |
| 04.01.2022 | 46,00 | 48,00 | 45,90 | 47,50 | 3,71% | - |
| 03.01.2022 | 45,80 | 47,20 | 45,60 | 45,80 | 0,00% | - |
| 30.12.2021 | 45,80 | 45,90 | 45,70 | 45,80 | 0,44% | - |
| 29.12.2021 | 46,60 | 46,60 | 44,40 | 45,60 | -2,15% | - |