137,870€
-0,36%
Echtzeit-Aktienkurs Steel Dynamics
Bid:
Ask:
Aktienkurse zur Steel Dynamics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 138,52 | 140,58 | 136,83 | 137,89 | -0,35% | 123,00 |
| 21.11.2024 | 136,59 | 140,44 | 136,12 | 138,37 | 1,36% | 102,00 |
| 20.11.2024 | 132,79 | 137,50 | 132,69 | 136,51 | 3,11% | 33,00 |
| 19.11.2024 | 132,88 | 133,36 | 131,24 | 132,39 | -0,32% | - |
| 18.11.2024 | 132,34 | 133,65 | 130,95 | 132,81 | 0,42% | 174,00 |
| 15.11.2024 | 130,06 | 133,44 | 129,14 | 132,26 | 0,99% | 188,00 |
| 14.11.2024 | 135,00 | 135,44 | 129,86 | 130,96 | -2,52% | 102,00 |
| 13.11.2024 | 135,27 | 137,10 | 134,22 | 134,34 | -1,12% | 11,00 |
| 12.11.2024 | 138,86 | 139,72 | 134,95 | 135,86 | -2,03% | 19,00 |
| 11.11.2024 | 138,78 | 143,00 | 138,51 | 138,67 | 0,02% | 642,00 |
| 08.11.2024 | 137,30 | 139,55 | 135,94 | 138,64 | 1,20% | - |
| 07.11.2024 | 143,89 | 146,21 | 136,57 | 136,99 | -4,58% | 552,00 |
| 06.11.2024 | 128,62 | 144,80 | 128,52 | 143,56 | 15,63% | 367,00 |
| 05.11.2024 | 122,94 | 124,40 | 121,68 | 124,15 | 1,17% | 61,00 |
| 04.11.2024 | 122,67 | 123,80 | 121,94 | 122,72 | -0,49% | 1.251,00 |
| 01.11.2024 | 120,06 | 123,63 | 119,88 | 123,33 | 2,73% | 3,00 |
| 31.10.2024 | 122,09 | 122,95 | 120,05 | 120,05 | -1,96% | - |
| 30.10.2024 | 124,69 | 125,58 | 121,85 | 122,45 | -1,91% | 90,00 |
| 29.10.2024 | 125,45 | 125,81 | 123,83 | 124,84 | -0,51% | 126,00 |
| 28.10.2024 | 120,47 | 125,68 | 119,98 | 125,48 | 4,59% | 238,00 |
| 25.10.2024 | 120,39 | 121,62 | 119,27 | 119,97 | -0,37% | - |
| 24.10.2024 | 119,07 | 120,79 | 118,09 | 120,42 | 1,07% | 77,00 |
| 23.10.2024 | 121,64 | 123,58 | 119,12 | 119,14 | -2,36% | 95,00 |
| 22.10.2024 | 123,12 | 123,14 | 118,67 | 122,02 | -1,13% | 44,00 |
| 21.10.2024 | 125,68 | 126,43 | 122,58 | 123,41 | -1,95% | 16,00 |
| 18.10.2024 | 124,53 | 126,87 | 124,41 | 125,86 | 0,85% | 89,00 |
| 17.10.2024 | 122,66 | 128,08 | 122,12 | 124,80 | 4,28% | 105,00 |
| 16.10.2024 | 117,88 | 119,73 | 117,70 | 119,68 | 1,46% | 9,00 |
| 15.10.2024 | 119,63 | 120,48 | 117,80 | 117,96 | -1,24% | 29,00 |
| 14.10.2024 | 118,80 | 119,48 | 117,01 | 119,44 | 0,55% | 128,00 |
| 11.10.2024 | 117,44 | 119,45 | 117,11 | 118,79 | 1,00% | 88,00 |
| 10.10.2024 | 118,91 | 119,39 | 117,14 | 117,61 | -1,23% | 121,00 |
| 09.10.2024 | 115,63 | 119,27 | 114,94 | 119,07 | 2,82% | 132,00 |
| 08.10.2024 | 118,98 | 118,98 | 114,22 | 115,80 | -2,36% | 327,00 |
| 07.10.2024 | 116,82 | 118,62 | 115,79 | 118,60 | 1,58% | 56,00 |
| 04.10.2024 | 115,74 | 119,15 | 115,59 | 116,75 | 1,56% | - |
| 03.10.2024 | 115,50 | 115,96 | 113,62 | 114,96 | -0,50% | - |
| 02.10.2024 | 116,50 | 118,19 | 115,23 | 115,54 | -1,04% | 112,00 |
| 01.10.2024 | 113,09 | 117,03 | 113,05 | 116,75 | 3,01% | 181,00 |
| 30.09.2024 | 112,38 | 114,17 | 111,95 | 113,34 | 0,38% | 175,00 |
| 27.09.2024 | 112,29 | 114,47 | 112,05 | 112,91 | 0,77% | 3,00 |
| 26.09.2024 | 111,00 | 114,00 | 110,90 | 112,05 | 1,07% | 61,00 |
| 25.09.2024 | 111,01 | 111,89 | 110,37 | 110,86 | -0,66% | 66,00 |
| 24.09.2024 | 108,78 | 112,77 | 108,24 | 111,60 | 2,48% | 267,00 |
| 23.09.2024 | 107,50 | 109,17 | 106,90 | 108,90 | 1,46% | 23,00 |
| 20.09.2024 | 107,51 | 107,72 | 104,92 | 107,33 | -0,24% | - |
| 19.09.2024 | 104,09 | 107,64 | 103,88 | 107,59 | 3,77% | - |
| 18.09.2024 | 103,08 | 104,98 | 102,01 | 103,68 | 0,64% | 29,00 |
| 17.09.2024 | 98,35 | 104,39 | 98,01 | 103,02 | 3,35% | 114,00 |
| 16.09.2024 | 101,70 | 102,04 | 99,67 | 99,68 | -2,23% | 3,00 |
| 13.09.2024 | 99,71 | 102,94 | 99,69 | 101,95 | 2,04% | 10,00 |
| 12.09.2024 | 98,34 | 99,91 | 97,90 | 99,91 | 1,77% | - |
| 11.09.2024 | 98,02 | 98,81 | 95,05 | 98,17 | -0,46% | 110,00 |
| 10.09.2024 | 100,15 | 100,73 | 98,11 | 98,63 | -1,66% | 1,00 |
| 09.09.2024 | 100,48 | 102,71 | 100,29 | 100,29 | 0,20% | 76,00 |
| 06.09.2024 | 100,19 | 101,90 | 99,27 | 100,09 | -0,13% | - |
| 05.09.2024 | 102,04 | 102,88 | 99,97 | 100,22 | -1,84% | - |
| 04.09.2024 | 102,67 | 104,24 | 101,48 | 102,10 | -1,02% | 4,00 |
| 03.09.2024 | 107,94 | 109,70 | 102,59 | 103,15 | -4,50% | 1,00 |
| 02.09.2024 | 108,13 | 108,44 | 107,30 | 108,01 | -0,21% | 20,00 |
| 30.08.2024 | 107,35 | 108,67 | 106,67 | 108,24 | 0,92% | 10,00 |
| 29.08.2024 | 106,28 | 108,76 | 105,90 | 107,25 | 0,98% | - |
| 28.08.2024 | 108,96 | 109,64 | 105,82 | 106,21 | -2,17% | 5,00 |
| 27.08.2024 | 109,88 | 110,04 | 108,03 | 108,57 | -1,22% | 8,00 |
| 26.08.2024 | 108,07 | 111,07 | 108,05 | 109,91 | 1,73% | 37,00 |
| 23.08.2024 | 107,10 | 108,32 | 106,73 | 108,04 | 0,99% | 27,00 |
| 22.08.2024 | 106,96 | 107,49 | 106,25 | 106,98 | 0,22% | - |
| 21.08.2024 | 104,37 | 107,00 | 104,31 | 106,75 | 2,40% | - |
| 20.08.2024 | 104,79 | 105,36 | 103,78 | 104,25 | -0,43% | 50,00 |
| 19.08.2024 | 105,62 | 107,12 | 104,20 | 104,70 | -1,09% | 30,00 |
| 16.08.2024 | 107,68 | 107,75 | 104,39 | 105,85 | -1,54% | 123,00 |
| 15.08.2024 | 104,74 | 108,72 | 104,28 | 107,51 | 2,86% | 70,00 |
| 14.08.2024 | 106,78 | 106,84 | 102,78 | 104,52 | -2,02% | - |
| 13.08.2024 | 106,22 | 107,17 | 104,99 | 106,67 | 0,55% | 320,00 |
| 12.08.2024 | 109,40 | 109,56 | 105,92 | 106,09 | -3,08% | 159,00 |
| 09.08.2024 | 110,12 | 111,30 | 108,83 | 109,46 | -0,48% | 5,00 |
| 08.08.2024 | 108,76 | 111,37 | 108,00 | 109,99 | 0,84% | 62,00 |
| 07.08.2024 | 112,89 | 115,50 | 109,04 | 109,07 | -2,70% | 258,00 |
| 06.08.2024 | 111,98 | 113,60 | 111,10 | 112,10 | 1,09% | 22,00 |
| 05.08.2024 | 109,89 | 112,66 | 105,44 | 110,89 | -0,22% | 70,00 |
| 02.08.2024 | 116,30 | 116,41 | 109,78 | 111,14 | -5,07% | 10,00 |
| 01.08.2024 | 123,40 | 124,02 | 115,53 | 117,07 | -4,93% | 104,00 |
| 31.07.2024 | 119,07 | 124,93 | 118,92 | 123,14 | 3,24% | 235,00 |
| 30.07.2024 | 120,66 | 121,25 | 119,27 | 119,27 | -0,95% | 1,00 |
| 29.07.2024 | 120,69 | 121,30 | 119,23 | 120,42 | 0,22% | 60,00 |
| 26.07.2024 | 117,87 | 121,39 | 117,55 | 120,16 | 2,00% | 53,00 |
| 25.07.2024 | 113,93 | 118,52 | 113,42 | 117,80 | 3,56% | 152,00 |
| 24.07.2024 | 116,44 | 117,45 | 113,64 | 113,75 | -2,52% | 2,00 |
| 23.07.2024 | 117,20 | 118,68 | 115,50 | 116,69 | -0,49% | 87,00 |
| 22.07.2024 | 118,02 | 118,62 | 115,42 | 117,27 | -0,68% | 21,00 |
| 19.07.2024 | 118,66 | 119,06 | 116,64 | 118,07 | -0,35% | 16,00 |
| 18.07.2024 | 121,03 | 122,28 | 117,65 | 118,49 | -0,41% | 27,00 |
| 17.07.2024 | 121,68 | 121,82 | 118,80 | 118,98 | -2,28% | 35,00 |
| 16.07.2024 | 121,27 | 123,00 | 118,58 | 121,76 | 0,79% | 268,00 |
| 15.07.2024 | 119,46 | 125,72 | 118,85 | 120,80 | 2,02% | 291,00 |
| 12.07.2024 | 119,59 | 119,90 | 118,41 | 118,41 | -0,94% | - |
| 11.07.2024 | 117,44 | 119,82 | 116,73 | 119,53 | 1,69% | 129,00 |
| 10.07.2024 | 114,78 | 118,09 | 114,69 | 117,54 | 2,32% | - |
| 09.07.2024 | 114,92 | 115,85 | 113,49 | 114,87 | 0,16% | 29,00 |
| 08.07.2024 | 114,67 | 115,82 | 114,10 | 114,69 | -0,10% | 6,00 |