11,200€
0,45%
Echtzeit-Aktienkurs Steelcase
Bid:
Ask:
Aktienkurse zur Steelcase Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 11,05 | 11,25 | 10,80 | 11,15 | 0,00% | - |
| 18.04.2024 | 11,05 | 11,25 | 11,05 | 11,15 | 0,90% | - |
| 17.04.2024 | 11,15 | 11,25 | 11,05 | 11,05 | -0,90% | - |
| 16.04.2024 | 11,25 | 11,35 | 11,15 | 11,15 | -0,89% | - |
| 15.04.2024 | 11,45 | 11,55 | 11,25 | 11,25 | -1,75% | - |
| 12.04.2024 | 11,45 | 11,65 | 11,35 | 11,45 | 0,00% | - |
| 11.04.2024 | 11,35 | 11,45 | 11,25 | 11,45 | 1,78% | - |
| 10.04.2024 | 11,75 | 11,75 | 11,25 | 11,25 | -4,26% | - |
| 09.04.2024 | 11,95 | 11,95 | 11,65 | 11,75 | -1,67% | - |
| 08.04.2024 | 11,85 | 12,05 | 11,85 | 11,95 | 0,00% | - |
| 05.04.2024 | 12,05 | 12,10 | 11,85 | 11,95 | 0,00% | - |
| 04.04.2024 | 11,95 | 12,15 | 11,85 | 11,95 | -0,83% | - |
| 03.04.2024 | 12,05 | 12,15 | 11,90 | 12,05 | -0,82% | - |
| 02.04.2024 | 12,00 | 12,15 | 11,65 | 12,15 | 3,85% | - |
| 28.03.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -1,68% | 1,00 |
| 27.03.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 2,59% | 100,00 |
| 26.03.2024 | 11,60 | 11,60 | 11,60 | 11,60 | 2,65% | 156,00 |
| 25.03.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 1,80% | 3,00 |
| 22.03.2024 | 11,10 | 11,10 | 11,10 | 11,10 | -1,77% | 26,00 |
| 21.03.2024 | 11,25 | 11,35 | 10,65 | 11,30 | -5,83% | - |
| 20.03.2024 | 11,80 | 12,00 | 11,80 | 12,00 | 1,27% | 670,00 |
| 19.03.2024 | 11,75 | 11,85 | 11,50 | 11,85 | 0,85% | - |
| 18.03.2024 | 11,75 | 11,95 | 11,50 | 11,75 | 0,00% | - |
| 15.03.2024 | 11,55 | 11,75 | 11,45 | 11,75 | 2,17% | - |
| 14.03.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -1,29% | 270,00 |
| 13.03.2024 | 11,55 | 11,75 | 11,55 | 11,65 | -1,27% | - |
| 12.03.2024 | 11,80 | 11,80 | 11,80 | 11,80 | 0,85% | 300,00 |
| 11.03.2024 | 11,85 | 11,95 | 11,65 | 11,70 | -1,27% | - |
| 08.03.2024 | 11,75 | 11,95 | 11,75 | 11,85 | 0,85% | - |
| 07.03.2024 | 11,75 | 12,05 | 11,60 | 11,75 | 0,00% | - |
| 06.03.2024 | 11,85 | 11,95 | 11,65 | 11,75 | -0,84% | - |
| 05.03.2024 | 12,15 | 12,15 | 11,75 | 11,85 | -4,44% | - |
| 04.03.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,40% | 358,00 |
| 01.03.2024 | 12,75 | 12,75 | 12,35 | 12,35 | -1,98% | - |
| 29.02.2024 | 12,60 | 12,60 | 12,60 | 12,60 | 4,56% | 1.331,00 |
| 28.02.2024 | 12,05 | 12,15 | 11,75 | 12,05 | 0,00% | - |
| 27.02.2024 | 11,75 | 12,15 | 11,75 | 12,05 | 2,55% | - |
| 26.02.2024 | 11,85 | 11,85 | 11,55 | 11,75 | 0,43% | - |
| 23.02.2024 | 11,80 | 11,80 | 11,70 | 11,70 | -0,43% | 203,00 |
| 22.02.2024 | 11,75 | 11,85 | 11,65 | 11,75 | 0,00% | - |
| 21.02.2024 | 11,75 | 11,75 | 11,65 | 11,75 | 0,00% | - |
| 20.02.2024 | 12,35 | 12,35 | 11,75 | 11,75 | -4,47% | - |
| 19.02.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -1,20% | 25,00 |
| 16.02.2024 | 12,55 | 12,60 | 12,25 | 12,45 | -1,19% | - |
| 15.02.2024 | 12,20 | 12,60 | 12,20 | 12,60 | 3,28% | 447,00 |
| 14.02.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 4,72% | 500,00 |
| 13.02.2024 | 12,15 | 12,15 | 11,65 | 11,65 | -4,12% | - |
| 12.02.2024 | 11,95 | 12,25 | 11,75 | 12,15 | 2,10% | - |
| 09.02.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 2,59% | 500,00 |
| 08.02.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -0,43% | 30,00 |
| 07.02.2024 | 11,65 | 11,75 | 11,55 | 11,65 | 0,00% | - |
| 06.02.2024 | 11,55 | 11,75 | 11,40 | 11,65 | 1,30% | - |
| 05.02.2024 | 11,50 | 11,50 | 11,50 | 11,50 | -1,29% | 60,00 |
| 02.02.2024 | 11,85 | 12,00 | 11,65 | 11,65 | -1,69% | - |
| 01.02.2024 | 11,75 | 11,85 | 11,55 | 11,85 | 0,85% | - |
| 31.01.2024 | 12,25 | 12,25 | 11,75 | 11,75 | -4,47% | - |
| 30.01.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | 10,00 |
| 29.01.2024 | 12,20 | 12,20 | 12,20 | 12,20 | 2,95% | 300,00 |
| 26.01.2024 | 11,85 | 11,95 | 11,75 | 11,85 | 1,28% | - |
| 25.01.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -0,43% | 1,00 |
| 24.01.2024 | 11,75 | 11,95 | 11,65 | 11,75 | -0,42% | - |
| 23.01.2024 | 11,80 | 11,80 | 11,80 | 11,80 | -0,42% | 3,00 |
| 22.01.2024 | 11,45 | 11,85 | 11,45 | 11,85 | 3,95% | - |
| 19.01.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,44% | 264,00 |
| 18.01.2024 | 11,35 | 11,45 | 11,25 | 11,35 | 0,00% | - |
| 17.01.2024 | 11,55 | 11,65 | 11,35 | 11,35 | -1,73% | - |
| 16.01.2024 | 11,65 | 11,75 | 11,45 | 11,55 | -0,86% | - |
| 15.01.2024 | 11,55 | 11,65 | 11,55 | 11,65 | 0,00% | - |
| 12.01.2024 | 11,45 | 11,65 | 11,45 | 11,65 | 1,75% | - |
| 11.01.2024 | 11,65 | 11,65 | 11,45 | 11,45 | -2,14% | - |
| 10.01.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,43% | 200,00 |
| 09.01.2024 | 11,85 | 11,85 | 11,55 | 11,65 | -0,43% | - |
| 08.01.2024 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | 121,00 |
| 05.01.2024 | 11,90 | 11,90 | 11,70 | 11,70 | -1,27% | 395,00 |
| 04.01.2024 | 11,95 | 12,05 | 11,85 | 11,85 | -0,42% | - |
| 03.01.2024 | 11,90 | 11,90 | 11,90 | 11,90 | -2,06% | 150,00 |
| 02.01.2024 | 12,25 | 12,40 | 11,85 | 12,15 | -0,82% | - |
| 29.12.2023 | 12,25 | 12,25 | 12,25 | 12,25 | -0,41% | - |
| 28.12.2023 | 12,20 | 12,30 | 12,20 | 12,30 | -1,60% | 1.000,00 |
| 27.12.2023 | 12,60 | 12,60 | 12,50 | 12,50 | -1,19% | 33,00 |
| 22.12.2023 | 12,80 | 12,85 | 12,45 | 12,65 | -1,56% | - |
| 21.12.2023 | 12,95 | 13,25 | 12,55 | 12,85 | -0,39% | - |
| 20.12.2023 | 12,80 | 12,90 | 12,80 | 12,90 | 10,26% | 295,00 |
| 19.12.2023 | 11,50 | 11,70 | 11,50 | 11,70 | 2,63% | 345,00 |
| 18.12.2023 | 11,40 | 11,40 | 11,40 | 11,40 | -0,44% | 100,00 |
| 15.12.2023 | 11,75 | 11,85 | 11,15 | 11,45 | -2,55% | - |
| 14.12.2023 | 11,65 | 11,75 | 11,40 | 11,75 | 1,73% | - |
| 13.12.2023 | 11,55 | 11,65 | 11,25 | 11,55 | -0,43% | - |
| 12.12.2023 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | 1,00 |
| 11.12.2023 | 11,60 | 11,60 | 11,60 | 11,60 | -0,43% | 100,00 |
| 08.12.2023 | 11,75 | 11,85 | 11,55 | 11,65 | 0,00% | - |
| 07.12.2023 | 11,55 | 11,65 | 11,45 | 11,65 | 0,43% | - |
| 06.12.2023 | 11,30 | 11,60 | 11,10 | 11,60 | 1,31% | 2.472,00 |
| 05.12.2023 | 11,45 | 11,55 | 11,45 | 11,45 | -0,87% | - |
| 04.12.2023 | 11,45 | 11,55 | 11,45 | 11,55 | 0,87% | - |
| 01.12.2023 | 11,25 | 11,65 | 11,25 | 11,45 | 1,33% | - |
| 30.11.2023 | 11,30 | 11,30 | 11,30 | 11,30 | 1,80% | 874,00 |
| 29.11.2023 | 11,10 | 11,10 | 11,10 | 11,10 | 2,30% | 50,00 |
| 28.11.2023 | 11,05 | 11,05 | 10,80 | 10,85 | -1,36% | - |
| 27.11.2023 | 11,00 | 11,00 | 11,00 | 11,00 | -0,90% | 50,00 |