198,460€
-3,58%
Echtzeit-Aktienkurs Steel Dynamics
Bid:
Ask:
Aktienkurse zur Steel Dynamics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 196,66 | 204,00 | 196,44 | 203,13 | 3,29% | 40,00 |
| 04.05.2026 | 195,46 | 196,66 | 193,50 | 196,66 | 0,89% | 66,00 |
| 30.04.2026 | 192,43 | 195,73 | 190,53 | 194,92 | 1,39% | 407,00 |
| 29.04.2026 | 194,03 | 195,49 | 191,28 | 192,25 | -0,75% | 53,00 |
| 28.04.2026 | 192,19 | 194,70 | 188,78 | 193,70 | 0,91% | 42,00 |
| 27.04.2026 | 193,43 | 194,01 | 190,34 | 191,96 | -0,77% | 180,00 |
| 24.04.2026 | 192,57 | 194,51 | 188,53 | 193,44 | 0,47% | 537,00 |
| 23.04.2026 | 194,34 | 195,70 | 190,30 | 192,54 | -0,84% | 126,00 |
| 22.04.2026 | 188,88 | 194,85 | 187,44 | 194,17 | 3,16% | 706,00 |
| 21.04.2026 | 178,10 | 192,20 | 177,47 | 188,23 | 5,91% | 1.317,00 |
| 20.04.2026 | 170,97 | 179,68 | 170,03 | 177,72 | 4,34% | 285,00 |
| 17.04.2026 | 166,15 | 171,70 | 165,32 | 170,32 | 2,49% | - |
| 16.04.2026 | 164,46 | 167,93 | 164,44 | 166,18 | 1,02% | - |
| 15.04.2026 | 165,60 | 166,10 | 162,57 | 164,51 | -0,69% | - |
| 14.04.2026 | 166,07 | 167,65 | 164,74 | 165,66 | -0,33% | 14,00 |
| 13.04.2026 | 162,69 | 166,23 | 160,42 | 166,21 | 2,32% | 96,00 |
| 10.04.2026 | 162,56 | 164,67 | 162,16 | 162,44 | 0,02% | - |
| 09.04.2026 | 160,80 | 162,55 | 158,90 | 162,41 | 1,01% | 22,00 |
| 08.04.2026 | 154,31 | 160,95 | 153,81 | 160,79 | 5,07% | 612,00 |
| 07.04.2026 | 152,98 | 155,33 | 151,13 | 153,02 | -2,01% | 16,00 |
| 02.04.2026 | 157,07 | 159,29 | 154,86 | 156,16 | -1,08% | - |
| 01.04.2026 | 155,65 | 159,13 | 155,10 | 157,87 | 1,35% | 300,00 |
| 31.03.2026 | 149,90 | 156,10 | 149,20 | 155,76 | 3,97% | 227,00 |
| 30.03.2026 | 148,46 | 153,22 | 148,42 | 149,81 | 0,92% | 14,00 |
| 27.03.2026 | 151,29 | 151,61 | 147,38 | 148,44 | -1,84% | - |
| 26.03.2026 | 149,98 | 151,58 | 148,69 | 151,22 | 0,79% | 86,00 |
| 25.03.2026 | 146,41 | 150,92 | 146,29 | 150,04 | 2,39% | - |
| 24.03.2026 | 143,68 | 147,05 | 142,50 | 146,54 | 2,14% | - |
| 23.03.2026 | 141,22 | 147,07 | 140,50 | 143,47 | 1,23% | 343,00 |
| 20.03.2026 | 144,84 | 145,86 | 140,53 | 141,73 | -1,96% | 100,00 |
| 19.03.2026 | 147,27 | 148,15 | 141,29 | 144,57 | -1,78% | 334,00 |
| 18.03.2026 | 149,57 | 151,15 | 146,86 | 147,19 | -1,49% | 244,00 |
| 17.03.2026 | 151,70 | 152,11 | 148,88 | 149,41 | -1,53% | - |
| 16.03.2026 | 149,58 | 151,78 | 148,67 | 151,73 | 1,56% | 337,00 |
| 13.03.2026 | 152,10 | 154,02 | 148,69 | 149,40 | -1,72% | 91,00 |
| 12.03.2026 | 158,34 | 159,93 | 151,59 | 152,02 | -4,49% | 233,00 |
| 11.03.2026 | 156,89 | 159,61 | 156,37 | 159,17 | 1,48% | 27,00 |
| 10.03.2026 | 156,57 | 158,50 | 154,89 | 156,85 | 0,08% | 48,00 |
| 09.03.2026 | 155,41 | 158,31 | 151,49 | 156,72 | 0,29% | 151,00 |
| 06.03.2026 | 163,67 | 163,83 | 155,44 | 156,26 | -4,50% | 398,00 |
| 05.03.2026 | 166,89 | 167,29 | 161,73 | 163,62 | -1,82% | 12,00 |
| 04.03.2026 | 170,02 | 171,71 | 166,56 | 166,66 | -1,84% | 281,00 |
| 03.03.2026 | 171,94 | 172,66 | 162,87 | 169,79 | -1,53% | 960,00 |
| 02.03.2026 | 163,68 | 172,82 | 162,17 | 172,43 | 5,46% | 899,00 |
| 27.02.2026 | 163,23 | 163,55 | 159,63 | 163,50 | 0,14% | 630,00 |
| 26.02.2026 | 162,15 | 163,58 | 159,94 | 163,27 | 0,70% | 434,00 |
| 25.02.2026 | 161,68 | 164,23 | 161,43 | 162,14 | 0,01% | 87,00 |
| 24.02.2026 | 166,47 | 168,13 | 161,99 | 162,12 | -2,53% | 370,00 |
| 23.02.2026 | 163,55 | 166,51 | 161,46 | 166,33 | 3,12% | 256,00 |
| 20.02.2026 | 162,04 | 164,08 | 158,87 | 161,30 | -0,37% | 1.399,00 |
| 19.02.2026 | 163,36 | 164,69 | 161,48 | 161,90 | -1,03% | 900,00 |
| 18.02.2026 | 168,14 | 168,69 | 161,30 | 163,59 | 0,60% | 309,00 |
| 17.02.2026 | 161,91 | 166,78 | 157,88 | 162,61 | 0,35% | 51,00 |
| 16.02.2026 | 162,15 | 162,92 | 161,73 | 162,05 | 0,33% | 280,00 |
| 13.02.2026 | 168,40 | 168,43 | 156,32 | 161,52 | -3,92% | 5.082,00 |
| 12.02.2026 | 173,37 | 174,98 | 164,67 | 168,11 | -3,03% | 162,00 |
| 11.02.2026 | 168,77 | 175,78 | 168,64 | 173,36 | 2,57% | 211,00 |
| 10.02.2026 | 170,34 | 170,69 | 166,67 | 169,02 | -0,66% | 100,00 |
| 09.02.2026 | 170,80 | 171,14 | 165,85 | 170,14 | -0,58% | 202,00 |
| 06.02.2026 | 163,67 | 171,51 | 163,42 | 171,14 | 4,45% | 598,00 |
| 05.02.2026 | 168,59 | 169,39 | 161,80 | 163,85 | -2,74% | 362,00 |
| 04.02.2026 | 163,13 | 168,64 | 162,68 | 168,47 | 3,18% | 353,00 |
| 03.02.2026 | 157,96 | 165,29 | 157,86 | 163,27 | 3,15% | 463,00 |
| 02.02.2026 | 149,94 | 158,28 | 149,94 | 158,28 | 4,48% | 4.487,00 |
| 30.01.2026 | 152,49 | 154,10 | 150,48 | 151,50 | -0,30% | 545,00 |
| 29.01.2026 | 145,43 | 152,38 | 145,39 | 151,96 | 4,20% | 28,00 |
| 28.01.2026 | 146,30 | 147,55 | 144,92 | 145,84 | -0,03% | - |
| 27.01.2026 | 146,32 | 148,02 | 142,88 | 145,88 | 0,03% | 545,00 |
| 26.01.2026 | 153,62 | 160,19 | 145,74 | 145,84 | -4,88% | 13.663,00 |
| 23.01.2026 | 152,34 | 153,83 | 151,36 | 153,32 | 0,79% | 36,00 |
| 22.01.2026 | 154,84 | 155,82 | 151,40 | 152,12 | -1,19% | 663,00 |
| 21.01.2026 | 146,62 | 154,64 | 145,94 | 153,95 | 5,03% | 45,00 |
| 20.01.2026 | 147,33 | 149,48 | 145,81 | 146,58 | -1,98% | 500,00 |
| 19.01.2026 | 149,10 | 149,59 | 148,26 | 149,54 | -0,09% | 173,00 |
| 16.01.2026 | 150,90 | 151,64 | 148,12 | 149,67 | -0,78% | 256,00 |
| 15.01.2026 | 147,06 | 151,23 | 146,43 | 150,84 | 3,30% | 65,00 |
| 14.01.2026 | 145,88 | 148,59 | 144,73 | 146,02 | 0,04% | 15,00 |
| 13.01.2026 | 145,29 | 147,70 | 144,63 | 145,96 | 0,53% | 24,00 |
| 12.01.2026 | 145,06 | 146,19 | 143,04 | 145,19 | -0,20% | 149,00 |
| 09.01.2026 | 147,79 | 148,15 | 144,55 | 145,48 | -1,46% | 34,00 |
| 08.01.2026 | 143,73 | 148,61 | 142,62 | 147,64 | 2,68% | 244,00 |
| 07.01.2026 | 147,75 | 148,43 | 143,15 | 143,79 | -2,77% | 130,00 |
| 06.01.2026 | 146,53 | 148,81 | 144,28 | 147,88 | 0,87% | 309,00 |
| 05.01.2026 | 150,66 | 152,08 | 145,43 | 146,60 | -2,42% | 16,00 |
| 02.01.2026 | 144,41 | 150,68 | 144,00 | 150,24 | 2,46% | 33,00 |
| 30.12.2025 | 146,81 | 147,11 | 146,18 | 146,63 | -0,14% | 65,00 |
| 29.12.2025 | 149,09 | 149,27 | 146,40 | 146,84 | -2,27% | 15,00 |
| 23.12.2025 | 149,77 | 151,23 | 148,64 | 150,25 | 0,54% | 165,00 |
| 22.12.2025 | 148,52 | 150,60 | 147,03 | 149,45 | 0,37% | 79,00 |
| 19.12.2025 | 148,97 | 150,84 | 147,89 | 148,90 | -0,03% | 496,00 |
| 18.12.2025 | 147,73 | 150,53 | 147,08 | 148,95 | 1,22% | - |
| 17.12.2025 | 144,45 | 149,06 | 140,42 | 147,16 | 2,20% | 235,00 |
| 16.12.2025 | 143,77 | 144,24 | 142,01 | 143,99 | 0,19% | - |
| 15.12.2025 | 146,59 | 148,37 | 141,55 | 143,71 | -1,90% | 45,00 |
| 12.12.2025 | 147,40 | 148,22 | 145,20 | 146,50 | -0,60% | - |
| 11.12.2025 | 146,02 | 147,89 | 145,10 | 147,39 | 0,68% | 13,00 |
| 10.12.2025 | 142,14 | 147,62 | 141,39 | 146,40 | 2,90% | 90,00 |
| 09.12.2025 | 142,83 | 143,55 | 141,45 | 142,27 | -0,34% | - |
| 08.12.2025 | 143,44 | 144,13 | 140,87 | 142,76 | 0,60% | 393,00 |
| 05.12.2025 | 144,07 | 144,31 | 140,77 | 141,91 | -1,68% | - |