Schnitzer Steel Industries Inc.
[WKN: 899146 | ISIN: US8068821060]
Aktienkurse
19,295€ 1,34%
Echtzeit-Aktienkurs Schnitzer Steel Industries Inc.
Bid: Ask:

Aktienkurse zur Schnitzer Steel Industries Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 19,07 19,31 19,05 19,31 1,40% -
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% -
22.11.2023 23,40 23,49 23,13 23,35 3,99% -
21.11.2023 23,12 23,14 22,46 22,46 -1,75% -
20.11.2023 22,96 22,98 22,86 22,86 1,02% -
17.11.2023 22,53 22,63 22,51 22,63 1,07% -
16.11.2023 22,43 22,45 22,34 22,39 -0,40% -
15.11.2023 22,88 22,97 22,48 22,48 6,47% -
14.11.2023 21,28 21,35 21,00 21,11 -2,25% -
13.11.2023 21,79 22,04 21,60 21,60 -2,68% -
10.11.2023 22,45 22,48 21,84 22,19 -0,27% -
09.11.2023 22,38 22,66 22,25 22,25 -0,58% -
08.11.2023 22,50 22,60 22,38 22,38 -3,99% -
07.11.2023 23,21 23,32 23,21 23,31 1,88% -